Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 3.333 | 3.371 | 3.249 | 3.304 | 727,438 | -0.02(-0.52%) |
Feb 25, 2011 | 3.292 | 3.342 | 3.255 | 3.321 | 307,770 | +0.03(+0.97%) |
Feb 24, 2011 | 3.243 | 3.313 | 3.240 | 3.289 | 242,404 | +0.06(+1.89%) |
Feb 23, 2011 | 3.318 | 3.368 | 3.202 | 3.229 | 430,682 | -0.07(-2.02%) |
Feb 22, 2011 | 3.359 | 3.379 | 3.287 | 3.295 | 362,766 | -0.08(-2.49%) |
Feb 18, 2011 | 3.345 | 3.388 | 3.324 | 3.379 | 309,755 | +0.05(+1.39%) |
Feb 17, 2011 | 3.310 | 3.336 | 3.284 | 3.333 | 327,175 | +0.03(+0.79%) |
Feb 16, 2011 | 3.336 | 3.350 | 3.287 | 3.307 | 531,769 | -0.01(-0.44%) |
Feb 15, 2011 | 3.290 | 3.359 | 3.287 | 3.321 | 456,196 | +0.01(+0.26%) |
Feb 14, 2011 | 3.281 | 3.347 | 3.272 | 3.313 | 523,602 | +0.02(+0.70%) |
Feb 11, 2011 | 3.200 | 3.310 | 3.200 | 3.290 | 391,798 | +0.09(+2.70%) |
Feb 10, 2011 | 3.122 | 3.249 | 3.117 | 3.203 | 307,102 | +0.05(+1.65%) |
Feb 09, 2011 | 3.258 | 3.258 | 3.134 | 3.151 | 779,434 | -0.11(-3.27%) |
Feb 08, 2011 | 3.171 | 3.261 | 3.154 | 3.258 | 465,547 | +0.09(+2.82%) |
Feb 07, 2011 | 3.125 | 3.200 | 3.114 | 3.169 | 368,299 | +0.05(+1.76%) |
Feb 04, 2011 | 3.160 | 3.206 | 3.107 | 3.114 | 401,319 | -0.05(-1.73%) |
Feb 03, 2011 | 3.174 | 3.229 | 3.131 | 3.169 | 362,261 | +0.00(+0.00%) |
Feb 02, 2011 | 3.171 | 3.226 | 3.163 | 3.169 | 155,275 | -0.01(-0.27%) |
Feb 01, 2011 | 3.027 | 3.235 | 3.027 | 3.177 | 602,131 | +0.14(+4.55%) |
Jan 31, 2011 | 3.249 | 3.278 | 3.016 | 3.039 | 971,443 | -0.15(-4.62%) |
Jan 28, 2011 | 3.272 | 3.316 | 3.186 | 3.186 | 522,170 | -0.10(-3.07%) |
Jan 27, 2011 | 3.396 | 3.425 | 3.276 | 3.287 | 378,652 | -0.12(-3.39%) |
Jan 26, 2011 | 3.339 | 3.440 | 3.321 | 3.402 | 429,795 | +0.10(+2.88%) |
Jan 25, 2011 | 3.281 | 3.313 | 3.244 | 3.307 | 236,963 | +0.02(+0.70%) |
Jan 24, 2011 | 3.295 | 3.324 | 3.278 | 3.284 | 286,108 | -0.02(-0.52%) |
Jan 21, 2011 | 3.313 | 3.396 | 3.295 | 3.301 | 275,127 | +0.01(+0.18%) |
Jan 20, 2011 | 3.316 | 3.396 | 3.295 | 3.295 | 194,166 | -0.05(-1.47%) |
Jan 19, 2011 | 3.474 | 3.494 | 3.324 | 3.344 | 331,842 | -0.11(-3.17%) |
Jan 18, 2011 | 3.414 | 3.465 | 3.397 | 3.454 | 363,746 | +0.02(+0.58%) |
Jan 14, 2011 | 3.402 | 3.440 | 3.402 | 3.434 | 155,927 | +0.03(+0.76%) |
Jan 13, 2011 | 3.431 | 3.451 | 3.382 | 3.408 | 174,560 | -0.01(-0.42%) |
Jan 12, 2011 | 3.425 | 3.454 | 3.385 | 3.422 | 368,588 | +0.02(+0.51%) |
Jan 11, 2011 | 3.408 | 3.411 | 3.336 | 3.405 | 245,531 | +0.02(+0.68%) |
Jan 10, 2011 | 3.411 | 3.451 | 3.382 | 3.382 | 244,129 | -0.05(-1.50%) |
Jan 07, 2011 | 3.445 | 3.445 | 3.382 | 3.434 | 170,639 | -0.02(-0.50%) |
Jan 06, 2011 | 3.394 | 3.451 | 3.334 | 3.451 | 335,578 | +0.05(+1.52%) |
Jan 05, 2011 | 3.348 | 3.434 | 3.348 | 3.400 | 303,538 | +0.05(+1.63%) |
Jan 04, 2011 | 3.348 | 3.382 | 3.302 | 3.345 | 335,327 | +0.02(+0.69%) |
Jan 03, 2011 | 3.316 | 3.388 | 3.311 | 3.322 | 332,840 | +0.02(+0.61%) |
Dec 31, 2010 | 3.334 | 3.351 | 3.302 | 3.302 | 256,238 | -0.05(-1.37%) |
Dec 30, 2010 | 3.379 | 3.394 | 3.334 | 3.348 | 236,555 | -0.03(-0.93%) |
Dec 29, 2010 | 3.394 | 3.437 | 3.357 | 3.379 | 220,287 | -0.03(-0.76%) |
Dec 28, 2010 | 3.434 | 3.440 | 3.368 | 3.405 | 237,476 | -0.03(-1.00%) |
Dec 27, 2010 | 3.437 | 3.440 | 3.397 | 3.440 | 259,671 | +0.03(+0.84%) |
Dec 23, 2010 | 3.405 | 3.451 | 3.397 | 3.411 | 196,344 | -0.00(-0.08%) |
Dec 22, 2010 | 3.440 | 3.440 | 3.371 | 3.414 | 260,438 | +0.01(+0.17%) |
Dec 21, 2010 | 3.414 | 3.448 | 3.391 | 3.408 | 225,199 | +0.05(+1.45%) |
Dec 20, 2010 | 3.396 | 3.445 | 3.359 | 3.359 | 280,587 | -0.03(-1.01%) |
Dec 17, 2010 | 3.391 | 3.433 | 3.371 | 3.394 | 609,775 | -0.01(-0.33%) |
Dec 16, 2010 | 3.357 | 3.445 | 3.351 | 3.405 | 359,636 | +0.05(+1.53%) |
Dec 15, 2010 | 3.414 | 3.468 | 3.334 | 3.354 | 355,225 | -0.06(-1.67%) |
Dec 14, 2010 | 3.354 | 3.414 | 3.326 | 3.411 | 288,028 | +0.06(+1.70%) |
Dec 13, 2010 | 3.362 | 3.382 | 3.320 | 3.354 | 226,821 | -0.00(-0.08%) |
Dec 10, 2010 | 3.348 | 3.365 | 3.308 | 3.357 | 239,898 | +0.01(+0.34%) |
Dec 09, 2010 | 3.320 | 3.348 | 3.297 | 3.345 | 275,772 | +0.05(+1.47%) |
Dec 08, 2010 | 3.277 | 3.305 | 3.263 | 3.297 | 237,859 | +0.02(+0.61%) |
Dec 07, 2010 | 3.277 | 3.305 | 3.271 | 3.277 | 251,774 | +0.01(+0.44%) |
Dec 06, 2010 | 3.260 | 3.300 | 3.256 | 3.263 | 204,072 | -0.01(-0.43%) |
Dec 03, 2010 | 3.243 | 3.291 | 3.240 | 3.277 | 198,657 | +0.01(+0.17%) |
Dec 02, 2010 | 3.211 | 3.290 | 3.197 | 3.271 | 224,333 | +0.05(+1.59%) |