Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 4.263 | 4.269 | 4.211 | 4.240 | 1,766,627 | -0.02(-0.40%) |
Jan 28, 2011 | 4.418 | 4.440 | 4.257 | 4.257 | 2,426,771 | -0.05(-1.20%) |
Jan 27, 2011 | 4.274 | 4.320 | 4.263 | 4.309 | 1,841,124 | +0.13(+3.01%) |
Jan 26, 2011 | 4.188 | 4.206 | 4.171 | 4.183 | 1,142,470 | +0.00(+0.00%) |
Jan 25, 2011 | 4.143 | 4.183 | 4.125 | 4.183 | 1,964,818 | -0.02(-0.41%) |
Jan 24, 2011 | 4.143 | 4.206 | 4.143 | 4.200 | 1,459,783 | +0.06(+1.38%) |
Jan 21, 2011 | 4.160 | 4.188 | 4.120 | 4.143 | 1,338,746 | +0.02(+0.56%) |
Jan 20, 2011 | 4.091 | 4.125 | 4.062 | 4.120 | 3,089,603 | +0.06(+1.55%) |
Jan 19, 2011 | 4.154 | 4.160 | 4.034 | 4.057 | 4,902,886 | -0.06(-1.39%) |
Jan 18, 2011 | 4.045 | 4.136 | 4.034 | 4.114 | 5,521,291 | +0.09(+2.28%) |
Jan 14, 2011 | 3.936 | 4.028 | 3.931 | 4.022 | 3,812,985 | +0.13(+3.24%) |
Jan 13, 2011 | 3.896 | 3.942 | 3.890 | 3.896 | 2,359,498 | +0.08(+2.10%) |
Jan 12, 2011 | 3.782 | 3.816 | 3.776 | 3.816 | 2,364,092 | +0.13(+3.58%) |
Jan 11, 2011 | 3.673 | 3.696 | 3.650 | 3.684 | 1,000,269 | +0.07(+1.90%) |
Jan 10, 2011 | 3.621 | 3.627 | 3.575 | 3.615 | 1,404,825 | -0.02(-0.47%) |
Jan 07, 2011 | 3.604 | 3.690 | 3.615 | 3.633 | 2,843,760 | +0.03(+0.79%) |
Jan 06, 2011 | 3.667 | 3.684 | 3.592 | 3.604 | 3,465,922 | -0.03(-0.94%) |
Jan 05, 2011 | 3.564 | 3.650 | 3.564 | 3.638 | 998,809 | +0.05(+1.44%) |
Jan 04, 2011 | 3.627 | 3.627 | 3.552 | 3.587 | 2,173,610 | +0.03(+0.81%) |
Jan 03, 2011 | 3.541 | 3.564 | 3.517 | 3.558 | 1,477,975 | +0.05(+1.31%) |
Dec 31, 2010 | 3.495 | 3.552 | 3.495 | 3.512 | 840,242 | +0.02(+0.66%) |
Dec 30, 2010 | 3.512 | 3.512 | 3.478 | 3.489 | 1,210,087 | +0.01(+0.33%) |
Dec 29, 2010 | 3.484 | 3.495 | 3.478 | 3.478 | 941,403 | +0.01(+0.16%) |
Dec 28, 2010 | 3.484 | 3.495 | 3.461 | 3.472 | 828,833 | +0.00(+0.00%) |
Dec 27, 2010 | 3.444 | 3.478 | 3.444 | 3.472 | 727,219 | +0.02(+0.50%) |
Dec 23, 2010 | 3.461 | 3.472 | 3.444 | 3.455 | 709,974 | -0.03(-0.82%) |
Dec 22, 2010 | 3.466 | 3.489 | 3.466 | 3.484 | 1,008,019 | +0.02(+0.50%) |
Dec 21, 2010 | 3.466 | 3.489 | 3.455 | 3.466 | 1,105,682 | +0.07(+2.02%) |
Dec 20, 2010 | 3.438 | 3.449 | 3.392 | 3.398 | 2,420,570 | -0.03(-0.84%) |
Dec 17, 2010 | 3.426 | 3.438 | 3.392 | 3.426 | 2,245,939 | -0.05(-1.48%) |
Dec 16, 2010 | 3.472 | 3.489 | 3.442 | 3.478 | 1,031,086 | -0.02(-0.65%) |
Dec 15, 2010 | 3.547 | 3.575 | 3.484 | 3.501 | 922,009 | -0.05(-1.45%) |
Dec 14, 2010 | 3.570 | 3.592 | 3.541 | 3.552 | 1,235,359 | +0.01(+0.32%) |
Dec 13, 2010 | 3.535 | 3.564 | 3.529 | 3.541 | 1,396,977 | +0.04(+1.15%) |
Dec 10, 2010 | 3.484 | 3.501 | 3.444 | 3.501 | 1,615,872 | -0.02(-0.49%) |
Dec 09, 2010 | 3.512 | 3.529 | 3.478 | 3.518 | 983,316 | +0.06(+1.82%) |
Dec 08, 2010 | 3.403 | 3.461 | 3.403 | 3.455 | 1,145,479 | +0.06(+1.69%) |
Dec 07, 2010 | 3.444 | 3.455 | 3.392 | 3.398 | 1,076,752 | +0.01(+0.17%) |
Dec 06, 2010 | 3.398 | 3.403 | 3.369 | 3.392 | 1,865,955 | -0.06(-1.82%) |
Dec 03, 2010 | 3.403 | 3.472 | 3.403 | 3.455 | 1,454,340 | +0.04(+1.17%) |
Dec 02, 2010 | 3.300 | 3.415 | 3.300 | 3.415 | 3,418,146 | +0.05(+1.36%) |
Dec 01, 2010 | 3.329 | 3.369 | 3.295 | 3.369 | 2,081,970 | +0.20(+6.33%) |
Nov 30, 2010 | 3.128 | 3.195 | 3.128 | 3.168 | 4,192,210 | -0.10(-3.15%) |
Nov 29, 2010 | 3.254 | 3.272 | 3.197 | 3.272 | 5,448,283 | -0.07(-2.06%) |
Nov 26, 2010 | 3.323 | 3.352 | 3.315 | 3.340 | 1,560,984 | -0.05(-1.52%) |
Nov 24, 2010 | 3.380 | 3.392 | 3.392 | 3.392 | 2,723,230 | +0.01(+0.34%) |
Nov 23, 2010 | 3.444 | 3.449 | 3.375 | 3.380 | 4,069,900 | -0.22(-6.05%) |
Nov 22, 2010 | 3.592 | 3.627 | 3.547 | 3.598 | 1,013,638 | -0.08(-2.18%) |
Nov 19, 2010 | 3.655 | 3.678 | 3.627 | 3.678 | 610,535 | +0.01(+0.31%) |
Nov 18, 2010 | 3.684 | 3.690 | 3.661 | 3.667 | 819,576 | +0.09(+2.40%) |
Nov 17, 2010 | 3.575 | 3.621 | 3.575 | 3.581 | 1,114,449 | +0.03(+0.97%) |
Nov 16, 2010 | 3.615 | 3.621 | 3.518 | 3.547 | 1,346,033 | -0.07(-2.06%) |
Nov 15, 2010 | 3.650 | 3.673 | 3.621 | 3.621 | 1,032,984 | +0.01(+0.16%) |
Nov 12, 2010 | 3.644 | 3.678 | 3.592 | 3.615 | 1,114,332 | -0.01(-0.32%) |
Nov 11, 2010 | 3.655 | 3.655 | 3.604 | 3.627 | 818,124 | -0.03(-0.78%) |
Nov 10, 2010 | 3.678 | 3.678 | 3.575 | 3.655 | 1,288,882 | -0.01(-0.16%) |
Nov 09, 2010 | 3.741 | 3.764 | 3.638 | 3.661 | 1,670,523 | -0.06(-1.54%) |
Nov 08, 2010 | 3.707 | 3.724 | 3.678 | 3.719 | 1,130,198 | -0.03(-0.76%) |
Nov 05, 2010 | 3.747 | 3.765 | 3.713 | 3.747 | 998,853 | -0.07(-1.95%) |
Nov 04, 2010 | 3.782 | 3.833 | 3.770 | 3.822 | 1,945,412 | +0.12(+3.25%) |
Nov 03, 2010 | 3.696 | 3.701 | 3.615 | 3.701 | 825,554 | +0.02(+0.47%) |
Nov 02, 2010 | 3.661 | 3.690 | 3.652 | 3.684 | 703,204 | +0.09(+2.55%) |