Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 3.684 | 3.713 | 3.671 | 3.683 | 518,420 | +0.02(+0.60%) |
Jan 28, 2011 | 3.705 | 3.705 | 3.645 | 3.661 | 587,863 | -0.04(-0.96%) |
Jan 27, 2011 | 3.696 | 3.708 | 3.672 | 3.696 | 678,627 | +0.01(+0.32%) |
Jan 26, 2011 | 3.654 | 3.706 | 3.654 | 3.684 | 1,067,882 | +0.04(+1.12%) |
Jan 25, 2011 | 3.678 | 3.689 | 3.630 | 3.644 | 1,038,492 | -0.05(-1.33%) |
Jan 24, 2011 | 3.671 | 3.710 | 3.649 | 3.693 | 1,324,026 | +0.02(+0.41%) |
Jan 21, 2011 | 3.608 | 3.678 | 3.606 | 3.678 | 698,739 | +0.08(+2.21%) |
Jan 20, 2011 | 3.627 | 3.652 | 3.581 | 3.598 | 700,367 | -0.04(-1.03%) |
Jan 19, 2011 | 3.667 | 3.674 | 3.622 | 3.635 | 925,694 | -0.01(-0.23%) |
Jan 18, 2011 | 3.752 | 3.754 | 3.627 | 3.644 | 2,723,906 | -0.03(-0.92%) |
Jan 14, 2011 | 3.645 | 3.693 | 3.628 | 3.678 | 1,593,835 | -0.02(-0.41%) |
Jan 13, 2011 | 3.679 | 3.700 | 3.649 | 3.693 | 1,385,943 | +0.01(+0.18%) |
Jan 12, 2011 | 3.710 | 3.710 | 3.676 | 3.686 | 715,377 | +0.01(+0.14%) |
Jan 11, 2011 | 3.711 | 3.711 | 3.681 | 3.681 | 1,224,356 | -0.02(-0.64%) |
Jan 10, 2011 | 3.703 | 3.730 | 3.683 | 3.705 | 778,026 | -0.01(-0.18%) |
Jan 07, 2011 | 3.657 | 3.730 | 3.655 | 3.711 | 979,289 | +0.08(+2.10%) |
Jan 06, 2011 | 3.642 | 3.664 | 3.627 | 3.635 | 551,638 | -0.01(-0.19%) |
Jan 05, 2011 | 3.572 | 3.674 | 3.569 | 3.642 | 890,913 | +0.06(+1.70%) |
Jan 04, 2011 | 3.578 | 3.611 | 3.527 | 3.581 | 1,427,346 | +0.01(+0.19%) |
Jan 03, 2011 | 3.608 | 3.611 | 3.569 | 3.574 | 521,582 | +0.01(+0.14%) |
Dec 31, 2010 | 3.578 | 3.606 | 3.537 | 3.569 | 376,025 | +0.03(+0.96%) |
Dec 30, 2010 | 3.594 | 3.632 | 3.510 | 3.535 | 1,570,703 | -0.04(-1.09%) |
Dec 29, 2010 | 3.600 | 3.664 | 3.554 | 3.574 | 1,448,231 | +0.03(+0.81%) |
Dec 28, 2010 | 3.513 | 3.554 | 3.488 | 3.545 | 409,473 | +0.05(+1.55%) |
Dec 27, 2010 | 3.520 | 3.538 | 3.486 | 3.491 | 484,825 | -0.03(-0.87%) |
Dec 23, 2010 | 3.559 | 3.562 | 3.493 | 3.522 | 1,494,147 | -0.02(-0.43%) |
Dec 22, 2010 | 3.639 | 3.642 | 3.537 | 3.537 | 3,014,122 | -0.07(-2.07%) |
Dec 21, 2010 | 3.557 | 3.632 | 3.545 | 3.611 | 3,099,017 | +0.07(+1.91%) |
Dec 20, 2010 | 3.571 | 3.603 | 3.540 | 3.544 | 1,034,187 | -0.05(-1.37%) |
Dec 17, 2010 | 3.510 | 3.593 | 3.499 | 3.593 | 2,325,662 | +0.09(+2.47%) |
Dec 16, 2010 | 3.496 | 3.544 | 3.467 | 3.506 | 1,058,404 | +0.03(+0.83%) |
Dec 15, 2010 | 3.494 | 3.538 | 3.476 | 3.477 | 1,157,573 | -0.02(-0.68%) |
Dec 14, 2010 | 3.503 | 3.527 | 3.484 | 3.501 | 1,990,610 | -0.00(-0.10%) |
Dec 13, 2010 | 3.496 | 3.520 | 3.449 | 3.505 | 8,412,409 | +0.04(+1.08%) |
Dec 10, 2010 | 3.479 | 3.527 | 3.449 | 3.467 | 2,013,317 | -0.03(-0.73%) |
Dec 09, 2010 | 3.538 | 3.544 | 3.467 | 3.493 | 959,017 | -0.02(-0.48%) |
Dec 08, 2010 | 3.640 | 3.657 | 3.416 | 3.510 | 2,844,885 | -0.09(-2.63%) |
Dec 07, 2010 | 3.652 | 3.652 | 3.605 | 3.605 | 620,054 | -0.03(-0.89%) |
Dec 06, 2010 | 3.671 | 3.696 | 3.628 | 3.637 | 543,062 | -0.03(-0.92%) |
Dec 03, 2010 | 3.657 | 3.679 | 3.629 | 3.671 | 503,203 | -0.02(-0.60%) |
Dec 02, 2010 | 3.683 | 3.781 | 3.683 | 3.693 | 713,071 | +0.04(+0.97%) |
Dec 01, 2010 | 3.615 | 3.698 | 3.576 | 3.657 | 672,086 | +0.09(+2.57%) |
Nov 30, 2010 | 3.589 | 3.589 | 3.513 | 3.566 | 849,893 | -0.03(-0.80%) |
Nov 29, 2010 | 3.694 | 3.694 | 3.572 | 3.594 | 725,392 | -0.11(-2.89%) |
Nov 26, 2010 | 3.661 | 3.713 | 3.618 | 3.701 | 554,333 | +0.04(+1.09%) |
Nov 24, 2010 | 3.698 | 3.661 | 3.661 | 3.661 | 334,122 | +0.01(+0.37%) |
Nov 23, 2010 | 3.670 | 3.700 | 3.615 | 3.648 | 459,515 | -0.06(-1.63%) |
Nov 22, 2010 | 3.670 | 3.708 | 3.638 | 3.708 | 348,589 | +0.06(+1.65%) |
Nov 19, 2010 | 3.616 | 3.661 | 3.610 | 3.648 | 305,027 | +0.01(+0.18%) |
Nov 18, 2010 | 3.641 | 3.693 | 3.616 | 3.641 | 471,951 | +0.08(+2.21%) |
Nov 17, 2010 | 3.610 | 3.641 | 3.561 | 3.563 | 492,098 | -0.02(-0.56%) |
Nov 16, 2010 | 3.723 | 3.723 | 3.533 | 3.583 | 568,208 | -0.13(-3.52%) |
Nov 15, 2010 | 3.732 | 3.738 | 3.678 | 3.713 | 490,778 | +0.03(+0.77%) |
Nov 12, 2010 | 3.752 | 3.784 | 3.633 | 3.685 | 1,059,016 | -0.11(-2.87%) |
Nov 11, 2010 | 3.784 | 3.822 | 3.759 | 3.794 | 438,777 | -0.01(-0.35%) |
Nov 10, 2010 | 3.802 | 3.846 | 3.759 | 3.807 | 389,750 | -0.01(-0.31%) |
Nov 09, 2010 | 3.889 | 3.908 | 3.792 | 3.819 | 655,749 | -0.07(-1.81%) |
Nov 08, 2010 | 3.752 | 3.889 | 3.735 | 3.889 | 862,603 | +0.11(+2.97%) |
Nov 05, 2010 | 3.688 | 3.829 | 3.688 | 3.777 | 855,985 | +0.08(+2.08%) |
Nov 04, 2010 | 3.678 | 3.715 | 3.651 | 3.700 | 810,207 | +0.09(+2.46%) |
Nov 03, 2010 | 3.611 | 3.655 | 3.585 | 3.611 | 791,744 | -0.00(-0.05%) |
Nov 02, 2010 | 3.608 | 3.666 | 3.608 | 3.613 | 717,093 | +0.02(+0.56%) |