Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 4.548 | 4.595 | 4.354 | 4.585 | 912,181 | +0.06(+1.23%) |
Jan 28, 2011 | 4.551 | 4.551 | 4.425 | 4.530 | 321,197 | -0.02(-0.34%) |
Jan 27, 2011 | 4.527 | 4.570 | 4.499 | 4.545 | 132,147 | +0.02(+0.34%) |
Jan 26, 2011 | 4.520 | 4.530 | 4.477 | 4.530 | 220,896 | +0.01(+0.21%) |
Jan 25, 2011 | 4.437 | 4.520 | 4.431 | 4.520 | 201,229 | +0.07(+1.53%) |
Jan 24, 2011 | 4.415 | 4.486 | 4.394 | 4.452 | 304,497 | +0.03(+0.63%) |
Jan 21, 2011 | 4.468 | 4.468 | 4.391 | 4.425 | 154,925 | -0.02(-0.49%) |
Jan 20, 2011 | 4.401 | 4.462 | 4.384 | 4.446 | 141,626 | +0.01(+0.28%) |
Jan 19, 2011 | 4.366 | 4.477 | 4.350 | 4.434 | 255,504 | +0.06(+1.27%) |
Jan 18, 2011 | 4.440 | 4.440 | 4.341 | 4.378 | 472,077 | -0.07(-1.53%) |
Jan 14, 2011 | 4.378 | 4.446 | 4.341 | 4.446 | 256,413 | +0.05(+1.12%) |
Jan 13, 2011 | 4.474 | 4.489 | 4.397 | 4.397 | 152,407 | -0.07(-1.59%) |
Jan 12, 2011 | 4.418 | 4.471 | 4.378 | 4.468 | 689,087 | +0.07(+1.62%) |
Jan 11, 2011 | 4.381 | 4.406 | 4.338 | 4.397 | 187,982 | +0.03(+0.78%) |
Jan 10, 2011 | 4.304 | 4.363 | 4.292 | 4.363 | 426,873 | +0.05(+1.07%) |
Jan 07, 2011 | 4.332 | 4.357 | 4.292 | 4.316 | 221,511 | -0.02(-0.36%) |
Jan 06, 2011 | 4.307 | 4.332 | 4.279 | 4.332 | 148,873 | +0.01(+0.21%) |
Jan 05, 2011 | 4.363 | 4.363 | 4.304 | 4.323 | 1,040,603 | -0.04(-0.85%) |
Jan 04, 2011 | 4.357 | 4.474 | 4.323 | 4.360 | 777,474 | +0.01(+0.28%) |
Jan 03, 2011 | 4.286 | 4.384 | 4.247 | 4.347 | 717,852 | +0.08(+1.96%) |
Dec 31, 2010 | 4.326 | 4.329 | 4.199 | 4.264 | 476,498 | -0.07(-1.64%) |
Dec 30, 2010 | 4.329 | 4.440 | 4.323 | 4.335 | 531,948 | -0.00(-0.07%) |
Dec 29, 2010 | 4.338 | 4.357 | 4.310 | 4.338 | 353,927 | -0.01(-0.21%) |
Dec 28, 2010 | 4.341 | 4.347 | 4.276 | 4.347 | 454,432 | +0.02(+0.36%) |
Dec 27, 2010 | 4.295 | 4.363 | 4.276 | 4.332 | 481,679 | +0.02(+0.50%) |
Dec 23, 2010 | 4.304 | 4.341 | 4.282 | 4.310 | 180,596 | +0.01(+0.29%) |
Dec 22, 2010 | 4.279 | 4.330 | 4.248 | 4.298 | 730,584 | +0.03(+0.80%) |
Dec 21, 2010 | 4.131 | 4.289 | 4.119 | 4.264 | 505,567 | +0.14(+3.29%) |
Dec 20, 2010 | 4.150 | 4.193 | 4.119 | 4.128 | 363,258 | -0.02(-0.45%) |
Dec 17, 2010 | 4.106 | 4.174 | 4.088 | 4.147 | 369,834 | +0.05(+1.21%) |
Dec 16, 2010 | 4.048 | 4.125 | 4.048 | 4.097 | 584,925 | +0.03(+0.76%) |
Dec 15, 2010 | 4.082 | 4.122 | 4.051 | 4.066 | 201,630 | -0.02(-0.38%) |
Dec 14, 2010 | 4.051 | 4.116 | 4.048 | 4.082 | 291,506 | +0.03(+0.84%) |
Dec 13, 2010 | 4.026 | 4.088 | 4.004 | 4.048 | 449,441 | +0.02(+0.61%) |
Dec 10, 2010 | 3.909 | 4.029 | 3.878 | 4.023 | 680,358 | +0.12(+3.01%) |
Dec 09, 2010 | 3.924 | 3.936 | 3.893 | 3.906 | 465,523 | +0.00(+0.08%) |
Dec 08, 2010 | 3.881 | 3.902 | 3.865 | 3.902 | 139,111 | +0.02(+0.56%) |
Dec 07, 2010 | 3.881 | 3.915 | 3.878 | 3.881 | 313,808 | +0.01(+0.32%) |
Dec 06, 2010 | 3.906 | 3.930 | 3.850 | 3.868 | 297,257 | -0.06(-1.49%) |
Dec 03, 2010 | 3.893 | 3.933 | 3.890 | 3.927 | 248,811 | +0.02(+0.63%) |
Dec 02, 2010 | 3.859 | 3.949 | 3.859 | 3.902 | 234,726 | +0.05(+1.20%) |
Dec 01, 2010 | 3.751 | 3.875 | 3.742 | 3.856 | 684,122 | +0.13(+3.57%) |
Nov 30, 2010 | 3.665 | 3.736 | 3.627 | 3.723 | 606,606 | +0.05(+1.26%) |
Nov 29, 2010 | 3.770 | 3.776 | 3.665 | 3.677 | 959,103 | -0.07(-1.98%) |
Nov 26, 2010 | 3.819 | 3.844 | 3.751 | 3.751 | 40,931 | -0.08(-2.02%) |
Nov 24, 2010 | 3.819 | 3.828 | 3.828 | 3.828 | 560,088 | +0.03(+0.90%) |
Nov 23, 2010 | 3.763 | 3.816 | 3.763 | 3.794 | 433,081 | -0.01(-0.16%) |
Nov 22, 2010 | 3.773 | 3.816 | 3.773 | 3.800 | 295,904 | +0.00(+0.00%) |
Nov 19, 2010 | 3.782 | 3.825 | 3.773 | 3.800 | 302,756 | +0.02(+0.49%) |
Nov 18, 2010 | 3.800 | 3.822 | 3.751 | 3.782 | 354,794 | +0.01(+0.25%) |
Nov 17, 2010 | 3.720 | 3.816 | 3.705 | 3.773 | 996,257 | +0.06(+1.67%) |
Nov 16, 2010 | 3.720 | 3.757 | 3.695 | 3.711 | 381,592 | -0.03(-0.83%) |
Nov 15, 2010 | 3.739 | 3.785 | 3.739 | 3.742 | 456,739 | +0.01(+0.33%) |
Nov 12, 2010 | 3.732 | 3.743 | 3.668 | 3.729 | 286,036 | +0.00(+0.08%) |
Nov 11, 2010 | 3.695 | 3.729 | 3.677 | 3.726 | 1,116,430 | +0.00(+0.00%) |
Nov 10, 2010 | 3.732 | 3.757 | 3.708 | 3.726 | 4,391,605 | +0.00(+0.00%) |
Nov 09, 2010 | 3.754 | 3.764 | 3.711 | 3.726 | 1,693,662 | -0.01(-0.33%) |
Nov 08, 2010 | 3.800 | 3.819 | 3.736 | 3.739 | 1,803,546 | -0.07(-1.79%) |
Nov 05, 2010 | 3.862 | 3.893 | 3.754 | 3.807 | 773,292 | -0.04(-1.04%) |
Nov 04, 2010 | 4.017 | 4.069 | 3.807 | 3.847 | 2,069,144 | -0.08(-1.97%) |
Nov 03, 2010 | 3.943 | 3.961 | 3.868 | 3.924 | 620,710 | -0.01(-0.31%) |
Nov 02, 2010 | 3.943 | 3.986 | 3.912 | 3.936 | 325,162 | +0.02(+0.47%) |