Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 3.304 | 3.322 | 3.292 | 3.304 | 1,751,237 | +0.00(+0.00%) |
Jan 28, 2011 | 3.348 | 3.348 | 3.295 | 3.304 | 1,408,831 | -0.05(-1.39%) |
Jan 27, 2011 | 3.330 | 3.351 | 3.326 | 3.351 | 1,161,862 | +0.02(+0.61%) |
Jan 26, 2011 | 3.310 | 3.339 | 3.310 | 3.330 | 1,619,825 | +0.01(+0.35%) |
Jan 25, 2011 | 3.304 | 3.322 | 3.292 | 3.319 | 1,621,428 | -0.00(-0.09%) |
Jan 24, 2011 | 3.289 | 3.322 | 3.281 | 3.322 | 1,440,395 | +0.03(+0.98%) |
Jan 21, 2011 | 3.310 | 3.316 | 3.289 | 3.289 | 1,244,394 | -0.01(-0.27%) |
Jan 20, 2011 | 3.289 | 3.298 | 3.254 | 3.298 | 1,525,874 | +0.01(+0.36%) |
Jan 19, 2011 | 3.339 | 3.339 | 3.284 | 3.287 | 2,256,213 | -0.04(-1.14%) |
Jan 18, 2011 | 3.322 | 3.335 | 3.306 | 3.324 | 1,683,071 | +0.01(+0.26%) |
Jan 14, 2011 | 3.295 | 3.316 | 3.289 | 3.316 | 2,017,782 | +0.01(+0.18%) |
Jan 13, 2011 | 3.304 | 3.327 | 3.285 | 3.310 | 2,380,540 | +0.01(+0.27%) |
Jan 12, 2011 | 3.330 | 3.333 | 3.298 | 3.301 | 1,996,582 | -0.01(-0.26%) |
Jan 11, 2011 | 3.336 | 3.336 | 3.307 | 3.310 | 1,712,471 | -0.01(-0.18%) |
Jan 10, 2011 | 3.324 | 3.324 | 3.307 | 3.316 | 1,121,585 | -0.02(-0.53%) |
Jan 07, 2011 | 3.345 | 3.351 | 3.301 | 3.333 | 1,579,215 | +0.01(+0.18%) |
Jan 06, 2011 | 3.365 | 3.365 | 3.322 | 3.327 | 2,067,101 | -0.03(-0.87%) |
Jan 05, 2011 | 3.319 | 3.362 | 3.304 | 3.357 | 2,310,997 | +0.00(+0.00%) |
Jan 04, 2011 | 3.342 | 3.357 | 3.313 | 3.357 | 2,253,770 | +0.01(+0.17%) |
Jan 03, 2011 | 3.313 | 3.351 | 3.308 | 3.351 | 2,393,313 | +0.05(+1.50%) |
Dec 31, 2010 | 3.304 | 3.304 | 3.272 | 3.301 | 2,830,917 | +0.01(+0.18%) |
Dec 30, 2010 | 3.219 | 3.295 | 3.219 | 3.295 | 5,126,381 | +0.06(+1.99%) |
Dec 29, 2010 | 3.211 | 3.246 | 3.205 | 3.231 | 3,002,395 | +0.02(+0.64%) |
Dec 28, 2010 | 3.211 | 3.216 | 3.193 | 3.211 | 3,374,098 | +0.01(+0.18%) |
Dec 27, 2010 | 3.202 | 3.211 | 3.190 | 3.205 | 2,403,773 | -0.00(-0.09%) |
Dec 23, 2010 | 3.214 | 3.231 | 3.179 | 3.208 | 2,804,279 | -0.02(-0.54%) |
Dec 22, 2010 | 3.181 | 3.225 | 3.176 | 3.225 | 3,541,368 | +0.04(+1.38%) |
Dec 21, 2010 | 3.196 | 3.208 | 3.170 | 3.181 | 3,468,597 | -0.02(-0.55%) |
Dec 20, 2010 | 3.181 | 3.199 | 3.161 | 3.199 | 2,808,966 | +0.01(+0.46%) |
Dec 17, 2010 | 3.176 | 3.187 | 3.158 | 3.184 | 3,474,120 | +0.00(+0.09%) |
Dec 16, 2010 | 3.161 | 3.219 | 3.146 | 3.181 | 4,714,760 | +0.01(+0.18%) |
Dec 15, 2010 | 3.211 | 3.240 | 3.173 | 3.176 | 8,436,473 | -0.09(-2.86%) |
Dec 14, 2010 | 3.263 | 3.295 | 3.251 | 3.269 | 2,219,166 | +0.01(+0.18%) |
Dec 13, 2010 | 3.336 | 3.336 | 3.251 | 3.263 | 2,318,075 | -0.06(-1.93%) |
Dec 10, 2010 | 3.365 | 3.365 | 3.284 | 3.327 | 4,436,429 | -0.02(-0.70%) |
Dec 09, 2010 | 3.336 | 3.354 | 3.330 | 3.351 | 2,401,834 | +0.01(+0.26%) |
Dec 08, 2010 | 3.389 | 3.392 | 3.336 | 3.342 | 1,909,623 | -0.04(-1.29%) |
Dec 07, 2010 | 3.430 | 3.430 | 3.371 | 3.386 | 2,066,146 | -0.01(-0.26%) |
Dec 06, 2010 | 3.383 | 3.397 | 3.366 | 3.395 | 1,615,998 | +0.01(+0.26%) |
Dec 03, 2010 | 3.354 | 3.386 | 3.351 | 3.386 | 1,369,057 | +0.01(+0.43%) |
Dec 02, 2010 | 3.359 | 3.380 | 3.342 | 3.371 | 1,784,333 | +0.03(+0.87%) |
Dec 01, 2010 | 3.342 | 3.348 | 3.316 | 3.342 | 2,058,334 | +0.03(+0.88%) |
Nov 30, 2010 | 3.310 | 3.327 | 3.292 | 3.313 | 2,174,713 | -0.01(-0.35%) |
Nov 29, 2010 | 3.313 | 3.324 | 3.289 | 3.324 | 1,561,204 | +0.01(+0.18%) |
Nov 26, 2010 | 3.336 | 3.342 | 3.319 | 3.319 | 710,854 | -0.02(-0.61%) |
Nov 24, 2010 | 3.371 | 3.339 | 3.339 | 3.339 | 1,750,381 | -0.00(-0.09%) |
Nov 23, 2010 | 3.333 | 3.371 | 3.319 | 3.342 | 2,706,063 | -0.03(-0.87%) |
Nov 22, 2010 | 3.377 | 3.392 | 3.342 | 3.371 | 2,486,935 | -0.03(-0.77%) |
Nov 19, 2010 | 3.348 | 3.397 | 3.313 | 3.397 | 3,942,659 | +0.05(+1.53%) |
Nov 18, 2010 | 3.324 | 3.352 | 3.318 | 3.346 | 2,694,773 | +0.05(+1.54%) |
Nov 17, 2010 | 3.284 | 3.307 | 3.273 | 3.295 | 2,031,890 | +0.01(+0.43%) |
Nov 16, 2010 | 3.326 | 3.326 | 3.264 | 3.281 | 2,194,167 | -0.05(-1.61%) |
Nov 15, 2010 | 3.335 | 3.360 | 3.326 | 3.335 | 1,430,270 | +0.01(+0.25%) |
Nov 12, 2010 | 3.360 | 3.371 | 3.301 | 3.326 | 2,038,002 | -0.05(-1.34%) |
Nov 11, 2010 | 3.363 | 3.374 | 3.338 | 3.372 | 1,450,043 | -0.01(-0.25%) |
Nov 10, 2010 | 3.388 | 3.394 | 3.349 | 3.380 | 1,665,208 | -0.00(-0.08%) |
Nov 09, 2010 | 3.400 | 3.408 | 3.369 | 3.383 | 1,489,575 | -0.01(-0.33%) |
Nov 08, 2010 | 3.374 | 3.394 | 3.372 | 3.394 | 1,504,864 | -0.01(-0.17%) |
Nov 05, 2010 | 3.383 | 3.400 | 3.372 | 3.400 | 1,816,002 | +0.03(+0.75%) |
Nov 04, 2010 | 3.349 | 3.374 | 3.332 | 3.374 | 2,199,588 | +0.05(+1.53%) |
Nov 03, 2010 | 3.307 | 3.329 | 3.301 | 3.324 | 1,800,724 | +0.02(+0.60%) |
Nov 02, 2010 | 3.295 | 3.307 | 3.282 | 3.304 | 1,479,763 | +0.03(+0.95%) |