Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 3.757 | 3.808 | 3.729 | 3.801 | 113,888 | +0.06(+1.62%) |
Feb 25, 2011 | 3.689 | 3.745 | 3.689 | 3.741 | 83,625 | +0.06(+1.61%) |
Feb 24, 2011 | 3.717 | 3.717 | 3.677 | 3.681 | 143,172 | -0.02(-0.64%) |
Feb 23, 2011 | 3.733 | 3.749 | 3.697 | 3.705 | 160,852 | -0.05(-1.27%) |
Feb 22, 2011 | 3.729 | 3.780 | 3.721 | 3.753 | 159,141 | -0.03(-0.84%) |
Feb 18, 2011 | 3.764 | 3.784 | 3.753 | 3.784 | 86,966 | +0.02(+0.53%) |
Feb 17, 2011 | 3.768 | 3.776 | 3.745 | 3.764 | 139,192 | -0.02(-0.52%) |
Feb 16, 2011 | 3.784 | 3.804 | 3.749 | 3.784 | 92,952 | +0.02(+0.53%) |
Feb 15, 2011 | 3.792 | 3.799 | 3.745 | 3.764 | 91,375 | -0.03(-0.84%) |
Feb 14, 2011 | 3.772 | 3.811 | 3.768 | 3.796 | 52,958 | +0.02(+0.52%) |
Feb 11, 2011 | 3.772 | 3.804 | 3.772 | 3.776 | 69,666 | -0.02(-0.63%) |
Feb 10, 2011 | 3.780 | 3.800 | 3.760 | 3.800 | 74,421 | +0.01(+0.31%) |
Feb 09, 2011 | 3.764 | 3.812 | 3.760 | 3.788 | 117,300 | +0.00(+0.00%) |
Feb 08, 2011 | 3.757 | 3.788 | 3.753 | 3.788 | 152,418 | +0.01(+0.31%) |
Feb 07, 2011 | 3.717 | 3.780 | 3.717 | 3.776 | 90,830 | +0.05(+1.28%) |
Feb 04, 2011 | 3.753 | 3.780 | 3.729 | 3.729 | 113,325 | -0.03(-0.74%) |
Feb 03, 2011 | 3.717 | 3.776 | 3.717 | 3.757 | 115,117 | +0.04(+0.96%) |
Feb 02, 2011 | 3.717 | 3.753 | 3.713 | 3.721 | 101,873 | -0.03(-0.68%) |
Feb 01, 2011 | 3.669 | 3.749 | 3.646 | 3.746 | 162,806 | +0.10(+2.65%) |
Jan 31, 2011 | 3.626 | 3.657 | 3.594 | 3.650 | 160,842 | +0.02(+0.55%) |
Jan 28, 2011 | 3.725 | 3.749 | 3.626 | 3.630 | 234,063 | -0.10(-2.76%) |
Jan 27, 2011 | 3.784 | 3.784 | 3.725 | 3.733 | 164,027 | -0.04(-0.93%) |
Jan 26, 2011 | 3.768 | 3.796 | 3.753 | 3.768 | 200,042 | -0.00(-0.12%) |
Jan 25, 2011 | 3.776 | 3.800 | 3.757 | 3.772 | 122,864 | -0.02(-0.52%) |
Jan 24, 2011 | 3.828 | 3.836 | 3.768 | 3.792 | 167,194 | -0.03(-0.73%) |
Jan 21, 2011 | 3.788 | 3.840 | 3.784 | 3.820 | 160,787 | +0.05(+1.26%) |
Jan 20, 2011 | 3.792 | 3.796 | 3.753 | 3.772 | 129,211 | -0.00(-0.10%) |
Jan 19, 2011 | 3.796 | 3.836 | 3.768 | 3.776 | 120,336 | -0.02(-0.63%) |
Jan 18, 2011 | 3.824 | 3.860 | 3.800 | 3.800 | 131,152 | -0.05(-1.24%) |
Jan 14, 2011 | 3.871 | 3.885 | 3.840 | 3.848 | 178,109 | +0.01(+0.31%) |
Jan 13, 2011 | 3.824 | 3.875 | 3.816 | 3.836 | 139,101 | +0.03(+0.73%) |
Jan 12, 2011 | 3.800 | 3.844 | 3.788 | 3.808 | 193,026 | +0.01(+0.21%) |
Jan 11, 2011 | 3.820 | 3.836 | 3.784 | 3.800 | 110,812 | -0.00(-0.10%) |
Jan 10, 2011 | 3.768 | 3.812 | 3.768 | 3.804 | 157,276 | +0.04(+0.95%) |
Jan 07, 2011 | 3.749 | 3.804 | 3.749 | 3.768 | 123,740 | +0.00(+0.00%) |
Jan 06, 2011 | 3.804 | 3.824 | 3.764 | 3.768 | 154,397 | -0.01(-0.31%) |
Jan 05, 2011 | 3.780 | 3.800 | 3.733 | 3.780 | 129,206 | +0.02(+0.42%) |
Jan 04, 2011 | 3.757 | 3.800 | 3.757 | 3.764 | 191,577 | -0.00(-0.11%) |
Jan 03, 2011 | 3.725 | 3.772 | 3.721 | 3.768 | 161,145 | +0.07(+1.93%) |
Dec 31, 2010 | 3.776 | 3.784 | 3.689 | 3.697 | 144,679 | -0.04(-0.96%) |
Dec 30, 2010 | 3.705 | 3.749 | 3.697 | 3.733 | 175,436 | +0.04(+1.07%) |
Dec 29, 2010 | 3.721 | 3.745 | 3.693 | 3.693 | 204,647 | +0.00(+0.11%) |
Dec 28, 2010 | 3.764 | 3.764 | 3.685 | 3.689 | 141,640 | -0.03(-0.85%) |
Dec 27, 2010 | 3.713 | 3.721 | 3.683 | 3.721 | 154,642 | +0.03(+0.86%) |
Dec 23, 2010 | 3.701 | 3.725 | 3.685 | 3.689 | 134,877 | -0.00(-0.01%) |
Dec 22, 2010 | 3.673 | 3.705 | 3.657 | 3.690 | 157,630 | +0.02(+0.45%) |
Dec 21, 2010 | 3.693 | 3.697 | 3.657 | 3.673 | 128,820 | +0.04(+1.09%) |
Dec 20, 2010 | 3.634 | 3.686 | 3.622 | 3.634 | 105,951 | -0.00(-0.11%) |
Dec 17, 2010 | 3.677 | 3.677 | 3.626 | 3.638 | 114,297 | -0.01(-0.33%) |
Dec 16, 2010 | 3.657 | 3.721 | 3.646 | 3.650 | 172,464 | -0.01(-0.32%) |
Dec 15, 2010 | 3.689 | 3.705 | 3.646 | 3.661 | 144,272 | -0.06(-1.49%) |
Dec 14, 2010 | 3.701 | 3.745 | 3.653 | 3.717 | 129,489 | +0.02(+0.54%) |
Dec 13, 2010 | 3.709 | 3.753 | 3.693 | 3.697 | 271,508 | -0.09(-2.30%) |
Dec 10, 2010 | 3.757 | 3.812 | 3.745 | 3.784 | 159,194 | +0.04(+1.17%) |
Dec 09, 2010 | 3.721 | 3.749 | 3.709 | 3.741 | 79,221 | +0.02(+0.53%) |
Dec 08, 2010 | 3.749 | 3.776 | 3.717 | 3.721 | 103,503 | -0.02(-0.63%) |
Dec 07, 2010 | 3.737 | 3.760 | 3.725 | 3.745 | 120,263 | +0.03(+0.75%) |
Dec 06, 2010 | 3.733 | 3.753 | 3.681 | 3.717 | 127,142 | +0.01(+0.21%) |
Dec 03, 2010 | 3.820 | 3.820 | 3.709 | 3.709 | 400,944 | -0.10(-2.50%) |
Dec 02, 2010 | 3.776 | 3.812 | 3.776 | 3.804 | 138,670 | +0.04(+1.16%) |