Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 3.226 | 3.255 | 2.994 | 3.017 | 978,487 | -0.15(-4.62%) |
Jan 28, 2011 | 3.249 | 3.292 | 3.163 | 3.163 | 525,956 | -0.10(-3.07%) |
Jan 27, 2011 | 3.372 | 3.401 | 3.252 | 3.263 | 381,398 | -0.11(-3.39%) |
Jan 26, 2011 | 3.315 | 3.415 | 3.297 | 3.378 | 432,911 | +0.09(+2.88%) |
Jan 25, 2011 | 3.257 | 3.289 | 3.220 | 3.283 | 238,682 | +0.02(+0.70%) |
Jan 24, 2011 | 3.272 | 3.300 | 3.255 | 3.260 | 288,182 | -0.02(-0.52%) |
Jan 21, 2011 | 3.289 | 3.372 | 3.272 | 3.277 | 277,121 | +0.01(+0.17%) |
Jan 20, 2011 | 3.292 | 3.372 | 3.272 | 3.272 | 195,574 | -0.05(-1.47%) |
Jan 19, 2011 | 3.449 | 3.469 | 3.300 | 3.320 | 334,249 | -0.11(-3.17%) |
Jan 18, 2011 | 3.389 | 3.441 | 3.372 | 3.429 | 366,384 | +0.02(+0.58%) |
Jan 14, 2011 | 3.378 | 3.415 | 3.378 | 3.409 | 157,058 | +0.03(+0.76%) |
Jan 13, 2011 | 3.406 | 3.426 | 3.358 | 3.384 | 175,826 | -0.01(-0.42%) |
Jan 12, 2011 | 3.401 | 3.429 | 3.361 | 3.398 | 371,261 | +0.02(+0.50%) |
Jan 11, 2011 | 3.384 | 3.386 | 3.312 | 3.381 | 247,312 | +0.02(+0.68%) |
Jan 10, 2011 | 3.386 | 3.426 | 3.358 | 3.358 | 245,899 | -0.05(-1.50%) |
Jan 07, 2011 | 3.421 | 3.421 | 3.358 | 3.409 | 171,876 | -0.02(-0.50%) |
Jan 06, 2011 | 3.369 | 3.426 | 3.310 | 3.426 | 338,012 | +0.05(+1.52%) |
Jan 05, 2011 | 3.324 | 3.409 | 3.324 | 3.375 | 305,739 | +0.05(+1.63%) |
Jan 04, 2011 | 3.324 | 3.358 | 3.278 | 3.321 | 337,759 | +0.02(+0.69%) |
Jan 03, 2011 | 3.293 | 3.364 | 3.287 | 3.298 | 335,253 | +0.02(+0.61%) |
Dec 31, 2010 | 3.310 | 3.327 | 3.278 | 3.278 | 258,096 | -0.05(-1.37%) |
Dec 30, 2010 | 3.355 | 3.369 | 3.310 | 3.324 | 238,270 | -0.03(-0.93%) |
Dec 29, 2010 | 3.369 | 3.412 | 3.333 | 3.355 | 221,884 | -0.03(-0.76%) |
Dec 28, 2010 | 3.409 | 3.415 | 3.344 | 3.381 | 239,198 | -0.03(-1.00%) |
Dec 27, 2010 | 3.412 | 3.415 | 3.372 | 3.415 | 261,554 | +0.03(+0.84%) |
Dec 23, 2010 | 3.381 | 3.426 | 3.372 | 3.386 | 197,768 | -0.00(-0.08%) |
Dec 22, 2010 | 3.415 | 3.415 | 3.347 | 3.389 | 262,327 | +0.01(+0.17%) |
Dec 21, 2010 | 3.389 | 3.423 | 3.367 | 3.384 | 226,832 | +0.05(+1.45%) |
Dec 20, 2010 | 3.372 | 3.420 | 3.335 | 3.335 | 282,622 | -0.03(-1.01%) |
Dec 17, 2010 | 3.366 | 3.409 | 3.347 | 3.369 | 614,197 | -0.01(-0.33%) |
Dec 16, 2010 | 3.332 | 3.420 | 3.327 | 3.380 | 362,244 | +0.05(+1.53%) |
Dec 15, 2010 | 3.389 | 3.443 | 3.310 | 3.330 | 357,801 | -0.06(-1.67%) |
Dec 14, 2010 | 3.330 | 3.389 | 3.302 | 3.386 | 290,116 | +0.06(+1.70%) |
Dec 13, 2010 | 3.338 | 3.358 | 3.296 | 3.330 | 228,466 | -0.00(-0.08%) |
Dec 10, 2010 | 3.324 | 3.341 | 3.284 | 3.332 | 241,637 | +0.01(+0.34%) |
Dec 09, 2010 | 3.296 | 3.324 | 3.273 | 3.321 | 277,772 | +0.05(+1.47%) |
Dec 08, 2010 | 3.253 | 3.281 | 3.239 | 3.273 | 239,583 | +0.02(+0.61%) |
Dec 07, 2010 | 3.253 | 3.281 | 3.248 | 3.253 | 253,600 | +0.01(+0.44%) |
Dec 06, 2010 | 3.236 | 3.276 | 3.232 | 3.239 | 205,552 | -0.01(-0.43%) |
Dec 03, 2010 | 3.219 | 3.267 | 3.216 | 3.253 | 200,098 | +0.01(+0.17%) |
Dec 02, 2010 | 3.188 | 3.266 | 3.174 | 3.248 | 225,960 | +0.05(+1.59%) |
Dec 01, 2010 | 3.216 | 3.279 | 3.177 | 3.197 | 418,260 | +0.03(+0.98%) |
Nov 30, 2010 | 3.117 | 3.182 | 3.101 | 3.166 | 247,848 | +0.03(+0.81%) |
Nov 29, 2010 | 3.126 | 3.182 | 3.077 | 3.140 | 347,683 | +0.01(+0.18%) |
Nov 26, 2010 | 3.143 | 3.174 | 3.106 | 3.134 | 128,553 | -0.03(-1.07%) |
Nov 24, 2010 | 3.120 | 3.168 | 3.168 | 3.168 | 291,120 | +0.08(+2.66%) |
Nov 23, 2010 | 3.182 | 3.197 | 3.064 | 3.086 | 416,524 | -0.12(-3.71%) |
Nov 22, 2010 | 3.250 | 3.262 | 3.132 | 3.205 | 271,381 | -0.05(-1.48%) |
Nov 19, 2010 | 3.225 | 3.265 | 3.205 | 3.253 | 161,549 | +0.04(+1.14%) |
Nov 18, 2010 | 3.197 | 3.279 | 3.171 | 3.216 | 170,156 | +0.05(+1.61%) |
Nov 17, 2010 | 3.197 | 3.199 | 3.151 | 3.166 | 109,238 | -0.01(-0.44%) |
Nov 16, 2010 | 3.216 | 3.258 | 3.132 | 3.180 | 389,552 | -0.05(-1.57%) |
Nov 15, 2010 | 3.233 | 3.253 | 3.177 | 3.230 | 205,939 | +0.03(+0.79%) |
Nov 12, 2010 | 3.205 | 3.267 | 3.205 | 3.205 | 183,676 | -0.04(-1.38%) |
Nov 11, 2010 | 3.247 | 3.289 | 3.233 | 3.250 | 210,329 | -0.01(-0.34%) |
Nov 10, 2010 | 3.264 | 3.312 | 3.247 | 3.261 | 244,259 | -0.00(-0.09%) |
Nov 09, 2010 | 3.295 | 3.312 | 3.247 | 3.264 | 282,977 | -0.01(-0.43%) |
Nov 08, 2010 | 3.261 | 3.306 | 3.247 | 3.278 | 264,043 | -0.00(-0.09%) |
Nov 05, 2010 | 3.281 | 3.289 | 3.239 | 3.281 | 299,709 | -0.01(-0.34%) |
Nov 04, 2010 | 3.267 | 3.298 | 3.208 | 3.292 | 515,385 | +0.07(+2.09%) |
Nov 03, 2010 | 3.197 | 3.225 | 3.135 | 3.225 | 332,178 | +0.04(+1.15%) |
Nov 02, 2010 | 3.177 | 3.191 | 3.121 | 3.188 | 386,490 | +0.05(+1.61%) |