Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 3.744 | 3.763 | 3.735 | 3.749 | 659,126 | +0.00(+0.08%) |
Jan 28, 2011 | 3.795 | 3.798 | 3.735 | 3.746 | 978,190 | -0.04(-1.07%) |
Jan 27, 2011 | 3.784 | 3.801 | 3.770 | 3.787 | 432,760 | -0.00(-0.03%) |
Jan 26, 2011 | 3.781 | 3.793 | 3.758 | 3.788 | 1,010,709 | +0.03(+0.72%) |
Jan 25, 2011 | 3.752 | 3.772 | 3.752 | 3.761 | 783,799 | +0.00(+0.00%) |
Jan 24, 2011 | 3.746 | 3.770 | 3.746 | 3.761 | 672,776 | +0.00(+0.00%) |
Jan 21, 2011 | 3.758 | 3.775 | 3.744 | 3.761 | 475,092 | +0.01(+0.23%) |
Jan 20, 2011 | 3.732 | 3.758 | 3.726 | 3.752 | 947,469 | +0.01(+0.23%) |
Jan 19, 2011 | 3.764 | 3.772 | 3.735 | 3.744 | 714,769 | -0.04(-0.99%) |
Jan 18, 2011 | 3.775 | 3.790 | 3.770 | 3.781 | 819,408 | -0.02(-0.53%) |
Jan 14, 2011 | 3.807 | 3.810 | 3.764 | 3.801 | 956,644 | -0.00(-0.08%) |
Jan 13, 2011 | 3.813 | 3.813 | 3.795 | 3.804 | 732,750 | +0.00(+0.08%) |
Jan 12, 2011 | 3.807 | 3.813 | 3.801 | 3.801 | 524,737 | +0.00(+0.08%) |
Jan 11, 2011 | 3.801 | 3.807 | 3.784 | 3.798 | 645,783 | +0.00(+0.00%) |
Jan 10, 2011 | 3.793 | 3.821 | 3.781 | 3.798 | 569,472 | -0.01(-0.38%) |
Jan 07, 2011 | 3.816 | 3.827 | 3.787 | 3.813 | 725,604 | -0.01(-0.15%) |
Jan 06, 2011 | 3.824 | 3.827 | 3.793 | 3.819 | 879,188 | +0.01(+0.15%) |
Jan 05, 2011 | 3.767 | 3.813 | 3.767 | 3.813 | 663,987 | +0.02(+0.53%) |
Jan 04, 2011 | 3.793 | 3.801 | 3.781 | 3.793 | 635,510 | -0.01(-0.38%) |
Jan 03, 2011 | 3.778 | 3.807 | 3.776 | 3.807 | 912,744 | +0.03(+0.92%) |
Dec 31, 2010 | 3.807 | 3.807 | 3.752 | 3.772 | 936,832 | +0.00(+0.00%) |
Dec 30, 2010 | 3.729 | 3.772 | 3.726 | 3.772 | 991,709 | +0.03(+0.85%) |
Dec 29, 2010 | 3.718 | 3.746 | 3.718 | 3.741 | 784,021 | +0.02(+0.46%) |
Dec 28, 2010 | 3.735 | 3.744 | 3.720 | 3.723 | 994,677 | -0.01(-0.31%) |
Dec 27, 2010 | 3.715 | 3.744 | 3.709 | 3.735 | 597,543 | -0.00(-0.08%) |
Dec 23, 2010 | 3.718 | 3.738 | 3.700 | 3.738 | 882,655 | +0.01(+0.31%) |
Dec 22, 2010 | 3.657 | 3.726 | 3.657 | 3.726 | 1,442,114 | +0.05(+1.49%) |
Dec 21, 2010 | 3.686 | 3.706 | 3.666 | 3.671 | 1,469,935 | -0.00(-0.06%) |
Dec 20, 2010 | 3.699 | 3.710 | 3.671 | 3.674 | 1,339,810 | -0.01(-0.38%) |
Dec 17, 2010 | 3.657 | 3.693 | 3.657 | 3.688 | 1,110,349 | +0.03(+0.76%) |
Dec 16, 2010 | 3.648 | 3.718 | 3.646 | 3.660 | 1,385,192 | +0.01(+0.24%) |
Dec 15, 2010 | 3.736 | 3.736 | 3.632 | 3.651 | 2,454,180 | -0.17(-4.49%) |
Dec 14, 2010 | 3.831 | 3.837 | 3.814 | 3.823 | 472,697 | +0.00(+0.07%) |
Dec 13, 2010 | 3.845 | 3.845 | 3.814 | 3.820 | 846,794 | -0.02(-0.51%) |
Dec 10, 2010 | 3.837 | 3.842 | 3.828 | 3.840 | 669,679 | -0.01(-0.22%) |
Dec 09, 2010 | 3.837 | 3.848 | 3.817 | 3.848 | 563,227 | +0.02(+0.44%) |
Dec 08, 2010 | 3.851 | 3.856 | 3.817 | 3.831 | 423,450 | -0.01(-0.37%) |
Dec 07, 2010 | 3.873 | 3.873 | 3.828 | 3.845 | 564,426 | +0.00(+0.00%) |
Dec 06, 2010 | 3.840 | 3.856 | 3.834 | 3.845 | 468,392 | +0.00(+0.00%) |
Dec 03, 2010 | 3.831 | 3.856 | 3.823 | 3.845 | 521,189 | +0.00(+0.07%) |
Dec 02, 2010 | 3.825 | 3.851 | 3.824 | 3.842 | 596,791 | +0.02(+0.44%) |
Dec 01, 2010 | 3.803 | 3.837 | 3.803 | 3.825 | 720,864 | +0.04(+0.96%) |
Nov 30, 2010 | 3.766 | 3.797 | 3.766 | 3.789 | 635,403 | +0.00(+0.00%) |
Nov 29, 2010 | 3.795 | 3.795 | 3.764 | 3.789 | 453,161 | -0.01(-0.37%) |
Nov 26, 2010 | 3.786 | 3.811 | 3.786 | 3.803 | 221,292 | +0.00(+0.00%) |
Nov 24, 2010 | 3.789 | 3.803 | 3.803 | 3.803 | 486,739 | +0.03(+0.67%) |
Nov 23, 2010 | 3.783 | 3.789 | 3.761 | 3.778 | 640,352 | -0.03(-0.67%) |
Nov 22, 2010 | 3.775 | 3.803 | 3.758 | 3.803 | 686,934 | +0.02(+0.45%) |
Nov 19, 2010 | 3.758 | 3.786 | 3.741 | 3.786 | 620,109 | +0.02(+0.52%) |
Nov 18, 2010 | 3.747 | 3.778 | 3.738 | 3.766 | 726,443 | +0.06(+1.52%) |
Nov 17, 2010 | 3.662 | 3.710 | 3.662 | 3.710 | 621,478 | +0.04(+0.99%) |
Nov 16, 2010 | 3.716 | 3.721 | 3.643 | 3.674 | 922,108 | -0.06(-1.58%) |
Nov 15, 2010 | 3.719 | 3.750 | 3.719 | 3.733 | 406,444 | +0.02(+0.45%) |
Nov 12, 2010 | 3.744 | 3.758 | 3.691 | 3.716 | 841,504 | -0.04(-1.12%) |
Nov 11, 2010 | 3.747 | 3.758 | 3.733 | 3.758 | 805,186 | +0.00(+0.00%) |
Nov 10, 2010 | 3.764 | 3.766 | 3.730 | 3.758 | 862,609 | +0.00(+0.00%) |
Nov 09, 2010 | 3.783 | 3.786 | 3.744 | 3.758 | 646,849 | -0.01(-0.22%) |
Nov 08, 2010 | 3.772 | 3.783 | 3.761 | 3.766 | 860,947 | -0.02(-0.59%) |
Nov 05, 2010 | 3.795 | 3.803 | 3.775 | 3.789 | 1,039,582 | -0.02(-0.44%) |
Nov 04, 2010 | 3.795 | 3.820 | 3.795 | 3.806 | 792,421 | +0.03(+0.67%) |
Nov 03, 2010 | 3.764 | 3.780 | 3.741 | 3.780 | 466,969 | +0.02(+0.52%) |
Nov 02, 2010 | 3.772 | 3.778 | 3.753 | 3.761 | 604,526 | +0.01(+0.22%) |