Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 3.132 | 3.168 | 3.130 | 3.168 | 249,387 | +0.08(+2.50%) |
Feb 25, 2011 | 3.091 | 3.113 | 3.083 | 3.091 | 294,278 | +0.01(+0.37%) |
Feb 24, 2011 | 3.091 | 3.094 | 3.053 | 3.079 | 317,898 | -0.03(-0.91%) |
Feb 23, 2011 | 3.123 | 3.155 | 3.087 | 3.108 | 226,735 | -0.01(-0.36%) |
Feb 22, 2011 | 3.142 | 3.145 | 3.095 | 3.119 | 451,998 | -0.06(-1.84%) |
Feb 18, 2011 | 3.187 | 3.192 | 3.155 | 3.177 | 391,695 | -0.02(-0.76%) |
Feb 17, 2011 | 3.194 | 3.204 | 3.179 | 3.202 | 224,153 | -0.00(-0.06%) |
Feb 16, 2011 | 3.174 | 3.204 | 3.163 | 3.204 | 213,235 | +0.03(+0.89%) |
Feb 15, 2011 | 3.181 | 3.191 | 3.166 | 3.175 | 109,348 | +0.01(+0.18%) |
Feb 14, 2011 | 3.170 | 3.198 | 3.157 | 3.170 | 182,231 | -0.02(-0.47%) |
Feb 11, 2011 | 3.155 | 3.187 | 3.155 | 3.185 | 133,520 | +0.01(+0.42%) |
Feb 10, 2011 | 3.155 | 3.185 | 3.147 | 3.172 | 131,013 | -0.01(-0.30%) |
Feb 09, 2011 | 3.179 | 3.211 | 3.166 | 3.181 | 389,474 | -0.02(-0.59%) |
Feb 08, 2011 | 3.189 | 3.207 | 3.181 | 3.200 | 170,230 | +0.02(+0.77%) |
Feb 07, 2011 | 3.153 | 3.187 | 3.147 | 3.175 | 220,195 | +0.02(+0.72%) |
Feb 04, 2011 | 3.168 | 3.168 | 3.130 | 3.153 | 174,608 | -0.01(-0.30%) |
Feb 03, 2011 | 3.143 | 3.166 | 3.132 | 3.162 | 153,830 | +0.01(+0.24%) |
Feb 02, 2011 | 3.145 | 3.164 | 3.140 | 3.155 | 289,508 | -0.02(-0.65%) |
Feb 01, 2011 | 3.145 | 3.175 | 3.087 | 3.175 | 199,518 | +0.05(+1.50%) |
Jan 31, 2011 | 3.132 | 3.142 | 3.119 | 3.128 | 235,059 | +0.00(+0.00%) |
Jan 28, 2011 | 3.175 | 3.192 | 3.123 | 3.128 | 646,682 | -0.02(-0.72%) |
Jan 27, 2011 | 3.125 | 3.155 | 3.125 | 3.151 | 492,177 | +0.05(+1.45%) |
Jan 26, 2011 | 3.087 | 3.106 | 3.074 | 3.106 | 683,504 | +0.08(+2.74%) |
Jan 25, 2011 | 3.032 | 3.055 | 3.015 | 3.023 | 167,037 | -0.02(-0.56%) |
Jan 24, 2011 | 3.055 | 3.055 | 3.031 | 3.040 | 164,753 | +0.01(+0.25%) |
Jan 21, 2011 | 3.063 | 3.064 | 3.032 | 3.032 | 592,648 | -0.01(-0.43%) |
Jan 20, 2011 | 3.055 | 3.057 | 3.027 | 3.046 | 610,541 | +0.00(+0.00%) |
Jan 19, 2011 | 3.059 | 3.059 | 3.038 | 3.046 | 154,988 | -0.02(-0.55%) |
Jan 18, 2011 | 3.027 | 3.063 | 3.027 | 3.063 | 91,997 | +0.03(+1.06%) |
Jan 14, 2011 | 2.995 | 3.031 | 2.995 | 3.031 | 91,705 | +0.02(+0.69%) |
Jan 13, 2011 | 2.995 | 3.017 | 2.995 | 3.010 | 128,128 | +0.04(+1.20%) |
Jan 12, 2011 | 2.957 | 2.983 | 2.957 | 2.974 | 187,501 | +0.06(+1.94%) |
Jan 11, 2011 | 2.940 | 2.940 | 2.904 | 2.918 | 207,131 | -0.00(-0.06%) |
Jan 10, 2011 | 2.935 | 2.938 | 2.908 | 2.919 | 315,114 | -0.05(-1.65%) |
Jan 07, 2011 | 2.974 | 2.985 | 2.953 | 2.968 | 255,715 | -0.02(-0.50%) |
Jan 06, 2011 | 3.006 | 3.006 | 2.967 | 2.983 | 235,378 | -0.01(-0.25%) |
Jan 05, 2011 | 2.976 | 2.997 | 2.970 | 2.991 | 140,246 | -0.04(-1.18%) |
Jan 04, 2011 | 3.010 | 3.032 | 3.008 | 3.027 | 276,046 | +0.02(+0.75%) |
Jan 03, 2011 | 2.970 | 3.006 | 2.970 | 3.004 | 103,887 | +0.05(+1.53%) |
Dec 31, 2010 | 2.936 | 2.959 | 2.929 | 2.959 | 117,296 | +0.02(+0.58%) |
Dec 30, 2010 | 2.929 | 2.955 | 2.929 | 2.942 | 213,968 | +0.01(+0.26%) |
Dec 29, 2010 | 2.919 | 2.940 | 2.919 | 2.935 | 68,107 | +0.01(+0.35%) |
Dec 28, 2010 | 2.922 | 2.930 | 2.917 | 2.924 | 190,553 | +0.01(+0.19%) |
Dec 27, 2010 | 2.920 | 2.924 | 2.905 | 2.919 | 575,405 | +0.03(+0.91%) |
Dec 23, 2010 | 2.896 | 2.898 | 2.892 | 2.892 | 117,168 | +0.00(+0.06%) |
Dec 22, 2010 | 2.881 | 2.894 | 2.862 | 2.890 | 125,746 | +0.02(+0.52%) |
Dec 21, 2010 | 2.851 | 2.875 | 2.851 | 2.875 | 74,548 | +0.04(+1.25%) |
Dec 20, 2010 | 2.836 | 2.845 | 2.810 | 2.840 | 289,583 | -0.00(-0.07%) |
Dec 17, 2010 | 2.847 | 2.847 | 2.829 | 2.842 | 211,087 | -0.01(-0.26%) |
Dec 16, 2010 | 2.836 | 2.849 | 2.825 | 2.849 | 105,751 | +0.01(+0.40%) |
Dec 15, 2010 | 2.827 | 2.842 | 2.821 | 2.838 | 323,277 | -0.01(-0.39%) |
Dec 14, 2010 | 2.832 | 2.853 | 2.832 | 2.849 | 236,731 | +0.02(+0.60%) |
Dec 13, 2010 | 2.830 | 2.845 | 2.825 | 2.832 | 339,842 | +0.03(+0.93%) |
Dec 10, 2010 | 2.789 | 2.812 | 2.789 | 2.806 | 284,814 | +0.02(+0.67%) |
Dec 09, 2010 | 2.844 | 2.844 | 2.786 | 2.787 | 657,737 | -0.06(-1.98%) |
Dec 08, 2010 | 2.851 | 2.862 | 2.832 | 2.844 | 275,984 | +0.01(+0.33%) |
Dec 07, 2010 | 2.885 | 2.896 | 2.834 | 2.834 | 477,325 | -0.00(-0.00%) |
Dec 06, 2010 | 2.829 | 2.834 | 2.814 | 2.834 | 358,700 | +0.02(+0.80%) |
Dec 03, 2010 | 2.785 | 2.823 | 2.785 | 2.812 | 924,135 | +0.03(+1.01%) |
Dec 02, 2010 | 2.769 | 2.791 | 2.769 | 2.784 | 563,914 | +0.03(+0.95%) |