Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 3.240 | 3.310 | 3.190 | 3.280 | 347,776 | +0.04(+1.23%) |
Jan 28, 2011 | 3.410 | 3.440 | 3.230 | 3.240 | 461,176 | -0.19(-5.54%) |
Jan 27, 2011 | 3.420 | 3.440 | 3.340 | 3.430 | 211,961 | +0.02(+0.59%) |
Jan 26, 2011 | 3.330 | 3.450 | 3.260 | 3.410 | 281,147 | +0.10(+3.02%) |
Jan 25, 2011 | 3.370 | 3.380 | 3.250 | 3.310 | 344,366 | -0.09(-2.65%) |
Jan 24, 2011 | 3.250 | 3.410 | 3.230 | 3.400 | 380,140 | +0.14(+4.29%) |
Jan 21, 2011 | 3.300 | 3.330 | 3.250 | 3.260 | 305,933 | -0.02(-0.61%) |
Jan 20, 2011 | 3.370 | 3.370 | 3.200 | 3.280 | 539,677 | -0.12(-3.53%) |
Jan 19, 2011 | 3.490 | 3.499 | 3.380 | 3.400 | 529,093 | -0.08(-2.30%) |
Jan 18, 2011 | 3.410 | 3.500 | 3.390 | 3.480 | 685,452 | +0.10(+2.96%) |
Jan 14, 2011 | 3.400 | 3.430 | 3.310 | 3.380 | 319,182 | -0.02(-0.59%) |
Jan 13, 2011 | 3.470 | 3.480 | 3.390 | 3.400 | 229,884 | -0.06(-1.73%) |
Jan 12, 2011 | 3.510 | 3.520 | 3.400 | 3.460 | 643,137 | +0.02(+0.58%) |
Jan 11, 2011 | 3.260 | 3.513 | 3.250 | 3.440 | 720,678 | +0.18(+5.52%) |
Jan 10, 2011 | 3.210 | 3.280 | 3.170 | 3.260 | 574,274 | +0.02(+0.62%) |
Jan 07, 2011 | 3.210 | 3.245 | 3.150 | 3.240 | 168,376 | +0.03(+0.93%) |
Jan 06, 2011 | 3.190 | 3.210 | 3.160 | 3.210 | 201,635 | +0.01(+0.31%) |
Jan 05, 2011 | 3.180 | 3.220 | 3.120 | 3.200 | 156,212 | -0.01(-0.31%) |
Jan 04, 2011 | 3.300 | 3.330 | 3.110 | 3.210 | 432,933 | -0.07(-2.13%) |
Jan 03, 2011 | 3.110 | 3.320 | 3.110 | 3.280 | 546,142 | +0.19(+6.15%) |
Dec 31, 2010 | 3.100 | 3.130 | 3.050 | 3.090 | 265,816 | -0.03(-0.96%) |
Dec 30, 2010 | 3.190 | 3.200 | 3.110 | 3.120 | 136,679 | -0.08(-2.50%) |
Dec 29, 2010 | 3.220 | 3.240 | 3.180 | 3.200 | 378,636 | -0.02(-0.62%) |
Dec 28, 2010 | 3.200 | 3.230 | 3.140 | 3.220 | 399,904 | +0.02(+0.63%) |
Dec 27, 2010 | 3.100 | 3.200 | 3.020 | 3.200 | 279,075 | +0.08(+2.56%) |
Dec 23, 2010 | 3.150 | 3.150 | 3.060 | 3.120 | 150,170 | -0.02(-0.64%) |
Dec 22, 2010 | 3.110 | 3.150 | 3.100 | 3.140 | 109,089 | +0.02(+0.64%) |
Dec 21, 2010 | 3.160 | 3.190 | 3.110 | 3.120 | 406,812 | -0.04(-1.27%) |
Dec 20, 2010 | 3.150 | 3.170 | 3.050 | 3.160 | 415,249 | +0.01(+0.32%) |
Dec 17, 2010 | 3.100 | 3.174 | 3.100 | 3.150 | 874,185 | +0.04(+1.29%) |
Dec 16, 2010 | 3.030 | 3.140 | 3.000 | 3.110 | 388,674 | +0.09(+2.98%) |
Dec 15, 2010 | 3.040 | 3.060 | 3.010 | 3.020 | 407,545 | -0.01(-0.33%) |
Dec 14, 2010 | 3.040 | 3.050 | 3.010 | 3.030 | 234,221 | +0.01(+0.33%) |
Dec 13, 2010 | 3.040 | 3.110 | 2.990 | 3.020 | 381,883 | -0.02(-0.66%) |
Dec 10, 2010 | 2.980 | 3.050 | 2.930 | 3.040 | 529,308 | +0.07(+2.36%) |
Dec 09, 2010 | 2.920 | 2.980 | 2.910 | 2.970 | 438,585 | +0.08(+2.77%) |
Dec 08, 2010 | 2.920 | 2.950 | 2.890 | 2.890 | 303,174 | -0.02(-0.69%) |
Dec 07, 2010 | 2.930 | 2.980 | 2.880 | 2.910 | 375,734 | +0.01(+0.34%) |
Dec 06, 2010 | 2.830 | 2.900 | 2.830 | 2.900 | 341,921 | +0.08(+2.84%) |
Dec 03, 2010 | 2.840 | 2.850 | 2.810 | 2.820 | 291,914 | -0.05(-1.74%) |
Dec 02, 2010 | 2.860 | 2.885 | 2.820 | 2.870 | 386,657 | -0.02(-0.69%) |
Dec 01, 2010 | 2.980 | 3.070 | 2.780 | 2.890 | 724,354 | -0.04(-1.37%) |
Nov 30, 2010 | 2.950 | 2.970 | 2.900 | 2.930 | 429,444 | -0.06(-2.01%) |
Nov 29, 2010 | 2.940 | 3.000 | 2.910 | 2.990 | 149,121 | +0.05(+1.70%) |
Nov 26, 2010 | 3.000 | 3.020 | 2.930 | 2.940 | 262,145 | -0.08(-2.65%) |
Nov 24, 2010 | 2.840 | 3.020 | 3.020 | 3.020 | 623,190 | +0.20(+7.09%) |
Nov 23, 2010 | 2.810 | 2.830 | 2.770 | 2.820 | 172,907 | -0.03(-1.05%) |
Nov 22, 2010 | 2.860 | 2.960 | 2.810 | 2.850 | 261,809 | -0.03(-1.04%) |
Nov 19, 2010 | 2.870 | 2.970 | 2.850 | 2.880 | 219,752 | -0.01(-0.35%) |
Nov 18, 2010 | 2.880 | 2.900 | 2.820 | 2.890 | 231,710 | +0.06(+2.12%) |
Nov 17, 2010 | 2.920 | 2.920 | 2.800 | 2.830 | 283,905 | -0.07(-2.41%) |
Nov 16, 2010 | 2.930 | 2.940 | 2.880 | 2.900 | 495,414 | -0.06(-2.03%) |
Nov 15, 2010 | 2.940 | 2.970 | 2.900 | 2.960 | 376,295 | +0.05(+1.72%) |
Nov 12, 2010 | 2.900 | 2.950 | 2.867 | 2.910 | 234,211 | -0.01(-0.34%) |
Nov 11, 2010 | 2.950 | 2.980 | 2.900 | 2.920 | 685,050 | -0.05(-1.68%) |
Nov 10, 2010 | 2.970 | 2.990 | 2.920 | 2.970 | 552,225 | +0.03(+1.02%) |
Nov 09, 2010 | 2.970 | 2.980 | 2.920 | 2.940 | 665,937 | -0.01(-0.34%) |
Nov 08, 2010 | 2.990 | 3.030 | 2.930 | 2.950 | 475,746 | -0.08(-2.64%) |
Nov 05, 2010 | 3.050 | 3.070 | 2.990 | 3.030 | 561,561 | -0.04(-1.30%) |
Nov 04, 2010 | 3.050 | 3.119 | 3.050 | 3.070 | 421,146 | +0.04(+1.32%) |
Nov 03, 2010 | 3.040 | 3.090 | 3.000 | 3.030 | 258,114 | -0.01(-0.33%) |
Nov 02, 2010 | 3.210 | 3.210 | 2.980 | 3.040 | 1,066,547 | -0.12(-3.80%) |