Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 4.260 | 4.278 | 4.250 | 4.271 | 372,284 | +0.02(+0.57%) |
Jan 28, 2011 | 4.309 | 4.326 | 4.240 | 4.247 | 447,739 | -0.07(-1.68%) |
Jan 27, 2011 | 4.295 | 4.326 | 4.295 | 4.319 | 416,349 | +0.01(+0.16%) |
Jan 26, 2011 | 4.291 | 4.319 | 4.291 | 4.312 | 284,871 | +0.01(+0.24%) |
Jan 25, 2011 | 4.291 | 4.305 | 4.274 | 4.302 | 485,898 | -0.01(-0.32%) |
Jan 24, 2011 | 4.309 | 4.326 | 4.288 | 4.316 | 290,102 | +0.02(+0.48%) |
Jan 21, 2011 | 4.298 | 4.329 | 4.295 | 4.295 | 361,939 | +0.00(+0.00%) |
Jan 20, 2011 | 4.285 | 4.312 | 4.271 | 4.295 | 220,182 | -0.01(-0.23%) |
Jan 19, 2011 | 4.335 | 4.335 | 4.294 | 4.305 | 381,506 | -0.04(-0.87%) |
Jan 18, 2011 | 4.325 | 4.342 | 4.315 | 4.342 | 267,168 | +0.01(+0.32%) |
Jan 14, 2011 | 4.311 | 4.329 | 4.305 | 4.329 | 390,241 | +0.01(+0.24%) |
Jan 13, 2011 | 4.318 | 4.339 | 4.310 | 4.318 | 422,076 | -0.01(-0.24%) |
Jan 12, 2011 | 4.315 | 4.340 | 4.308 | 4.329 | 439,236 | +0.01(+0.32%) |
Jan 11, 2011 | 4.318 | 4.329 | 4.305 | 4.315 | 353,664 | -0.00(-0.08%) |
Jan 10, 2011 | 4.325 | 4.329 | 4.315 | 4.318 | 302,819 | -0.02(-0.39%) |
Jan 07, 2011 | 4.339 | 4.359 | 4.322 | 4.335 | 431,498 | -0.02(-0.55%) |
Jan 06, 2011 | 4.335 | 4.373 | 4.332 | 4.359 | 387,138 | +0.00(+0.08%) |
Jan 05, 2011 | 4.342 | 4.359 | 4.315 | 4.356 | 342,991 | +0.02(+0.39%) |
Jan 04, 2011 | 4.339 | 4.353 | 4.305 | 4.339 | 519,618 | -0.01(-0.24%) |
Jan 03, 2011 | 4.332 | 4.366 | 4.332 | 4.349 | 397,243 | +0.02(+0.55%) |
Dec 31, 2010 | 4.325 | 4.329 | 4.305 | 4.325 | 418,536 | +0.01(+0.16%) |
Dec 30, 2010 | 4.294 | 4.318 | 4.284 | 4.318 | 413,749 | +0.01(+0.32%) |
Dec 29, 2010 | 4.305 | 4.318 | 4.294 | 4.305 | 312,381 | +0.01(+0.24%) |
Dec 28, 2010 | 4.294 | 4.318 | 4.284 | 4.294 | 579,783 | +0.00(+0.00%) |
Dec 27, 2010 | 4.294 | 4.322 | 4.294 | 4.294 | 407,671 | -0.02(-0.55%) |
Dec 23, 2010 | 4.281 | 4.318 | 4.281 | 4.318 | 290,331 | +0.02(+0.40%) |
Dec 22, 2010 | 4.209 | 4.301 | 4.209 | 4.301 | 473,297 | +0.08(+1.86%) |
Dec 21, 2010 | 4.229 | 4.263 | 4.212 | 4.222 | 519,870 | -0.02(-0.47%) |
Dec 20, 2010 | 4.263 | 4.290 | 4.232 | 4.242 | 481,746 | +0.01(+0.24%) |
Dec 17, 2010 | 4.229 | 4.293 | 4.229 | 4.232 | 647,491 | -0.02(-0.48%) |
Dec 16, 2010 | 4.239 | 4.332 | 4.212 | 4.253 | 910,490 | -0.02(-0.40%) |
Dec 15, 2010 | 4.341 | 4.348 | 4.140 | 4.270 | 2,256,686 | -0.19(-4.27%) |
Dec 14, 2010 | 4.484 | 4.507 | 4.460 | 4.460 | 219,554 | -0.03(-0.61%) |
Dec 13, 2010 | 4.477 | 4.510 | 4.470 | 4.487 | 425,490 | +0.01(+0.23%) |
Dec 10, 2010 | 4.460 | 4.477 | 4.453 | 4.477 | 267,370 | +0.01(+0.15%) |
Dec 09, 2010 | 4.470 | 4.477 | 4.453 | 4.470 | 348,684 | +0.00(+0.08%) |
Dec 08, 2010 | 4.463 | 4.483 | 4.446 | 4.467 | 418,621 | +0.01(+0.23%) |
Dec 07, 2010 | 4.487 | 4.500 | 4.446 | 4.456 | 390,599 | -0.02(-0.38%) |
Dec 06, 2010 | 4.470 | 4.477 | 4.446 | 4.473 | 357,622 | +0.00(+0.00%) |
Dec 03, 2010 | 4.453 | 4.473 | 4.436 | 4.473 | 293,122 | +0.00(+0.00%) |
Dec 02, 2010 | 4.497 | 4.507 | 4.463 | 4.473 | 364,246 | -0.02(-0.45%) |
Dec 01, 2010 | 4.467 | 4.500 | 4.467 | 4.494 | 299,758 | +0.06(+1.30%) |
Nov 30, 2010 | 4.490 | 4.510 | 4.436 | 4.436 | 891,974 | -0.07(-1.58%) |
Nov 29, 2010 | 4.487 | 4.507 | 4.460 | 4.507 | 272,390 | +0.01(+0.30%) |
Nov 26, 2010 | 4.490 | 4.514 | 4.480 | 4.494 | 89,498 | -0.02(-0.38%) |
Nov 24, 2010 | 4.480 | 4.511 | 4.511 | 4.511 | 218,468 | +0.05(+1.07%) |
Nov 23, 2010 | 4.446 | 4.463 | 4.429 | 4.463 | 246,708 | +0.00(+0.00%) |
Nov 22, 2010 | 4.456 | 4.467 | 4.422 | 4.463 | 253,627 | -0.01(-0.30%) |
Nov 19, 2010 | 4.450 | 4.477 | 4.416 | 4.477 | 260,884 | -0.00(-0.03%) |
Nov 18, 2010 | 4.464 | 4.478 | 4.448 | 4.478 | 289,286 | +0.07(+1.53%) |
Nov 17, 2010 | 4.407 | 4.431 | 4.397 | 4.411 | 320,457 | +0.00(+0.00%) |
Nov 16, 2010 | 4.441 | 4.448 | 4.370 | 4.411 | 524,474 | -0.04(-0.91%) |
Nov 15, 2010 | 4.451 | 4.471 | 4.444 | 4.451 | 266,362 | +0.01(+0.15%) |
Nov 12, 2010 | 4.458 | 4.488 | 4.441 | 4.444 | 462,081 | -0.04(-0.98%) |
Nov 11, 2010 | 4.468 | 4.488 | 4.454 | 4.488 | 304,142 | +0.03(+0.56%) |
Nov 10, 2010 | 4.471 | 4.512 | 4.441 | 4.463 | 474,039 | -0.03(-0.56%) |
Nov 09, 2010 | 4.532 | 4.532 | 4.464 | 4.488 | 376,390 | -0.05(-1.04%) |
Nov 08, 2010 | 4.508 | 4.542 | 4.481 | 4.535 | 461,496 | +0.01(+0.30%) |
Nov 05, 2010 | 4.498 | 4.522 | 4.491 | 4.522 | 397,484 | +0.01(+0.15%) |
Nov 04, 2010 | 4.478 | 4.515 | 4.466 | 4.515 | 340,853 | +0.06(+1.44%) |
Nov 03, 2010 | 4.454 | 4.458 | 4.414 | 4.451 | 315,155 | -0.01(-0.23%) |
Nov 02, 2010 | 4.444 | 4.461 | 4.423 | 4.461 | 272,929 | +0.04(+0.84%) |