Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 4.218 | 4.221 | 4.200 | 4.218 | 305,185 | +0.02(+0.42%) |
Jan 28, 2011 | 4.225 | 4.243 | 4.172 | 4.200 | 620,044 | -0.03(-0.66%) |
Jan 27, 2011 | 4.239 | 4.253 | 4.228 | 4.228 | 438,490 | -0.00(-0.08%) |
Jan 26, 2011 | 4.239 | 4.253 | 4.227 | 4.232 | 389,018 | -0.01(-0.17%) |
Jan 25, 2011 | 4.242 | 4.256 | 4.197 | 4.239 | 763,074 | -0.02(-0.49%) |
Jan 24, 2011 | 4.225 | 4.263 | 4.221 | 4.260 | 506,489 | +0.03(+0.66%) |
Jan 21, 2011 | 4.242 | 4.263 | 4.225 | 4.232 | 538,474 | -0.01(-0.17%) |
Jan 20, 2011 | 4.253 | 4.258 | 4.221 | 4.239 | 455,482 | -0.02(-0.38%) |
Jan 19, 2011 | 4.266 | 4.270 | 4.249 | 4.255 | 405,231 | -0.03(-0.59%) |
Jan 18, 2011 | 4.252 | 4.280 | 4.249 | 4.280 | 435,560 | +0.01(+0.33%) |
Jan 14, 2011 | 4.252 | 4.273 | 4.245 | 4.266 | 388,382 | +0.02(+0.41%) |
Jan 13, 2011 | 4.252 | 4.277 | 4.242 | 4.249 | 427,671 | +0.00(+0.00%) |
Jan 12, 2011 | 4.259 | 4.263 | 4.242 | 4.249 | 669,130 | +0.00(+0.00%) |
Jan 11, 2011 | 4.249 | 4.263 | 4.238 | 4.249 | 488,778 | -0.00(-0.08%) |
Jan 10, 2011 | 4.245 | 4.256 | 4.238 | 4.252 | 434,749 | -0.01(-0.24%) |
Jan 07, 2011 | 4.273 | 4.294 | 4.242 | 4.263 | 470,646 | -0.03(-0.65%) |
Jan 06, 2011 | 4.263 | 4.304 | 4.259 | 4.290 | 569,929 | +0.01(+0.33%) |
Jan 05, 2011 | 4.228 | 4.277 | 4.228 | 4.277 | 542,257 | +0.02(+0.41%) |
Jan 04, 2011 | 4.259 | 4.280 | 4.224 | 4.259 | 710,024 | -0.01(-0.24%) |
Jan 03, 2011 | 4.256 | 4.274 | 4.235 | 4.270 | 719,794 | +0.02(+0.57%) |
Dec 31, 2010 | 4.283 | 4.283 | 4.235 | 4.245 | 559,871 | -0.01(-0.33%) |
Dec 30, 2010 | 4.217 | 4.259 | 4.214 | 4.259 | 514,378 | +0.03(+0.66%) |
Dec 29, 2010 | 4.217 | 4.245 | 4.217 | 4.231 | 554,656 | +0.01(+0.25%) |
Dec 28, 2010 | 4.210 | 4.238 | 4.210 | 4.221 | 570,915 | -0.00(-0.08%) |
Dec 27, 2010 | 4.217 | 4.235 | 4.214 | 4.224 | 603,905 | -0.02(-0.41%) |
Dec 23, 2010 | 4.207 | 4.249 | 4.207 | 4.242 | 587,096 | +0.01(+0.33%) |
Dec 22, 2010 | 4.165 | 4.231 | 4.144 | 4.228 | 771,438 | +0.05(+1.25%) |
Dec 21, 2010 | 4.186 | 4.196 | 4.137 | 4.176 | 1,006,870 | +0.01(+0.19%) |
Dec 20, 2010 | 4.189 | 4.230 | 4.068 | 4.168 | 994,497 | +0.03(+0.67%) |
Dec 17, 2010 | 4.147 | 4.234 | 4.140 | 4.140 | 917,831 | -0.01(-0.33%) |
Dec 16, 2010 | 4.209 | 4.261 | 4.071 | 4.154 | 1,965,967 | -0.03(-0.74%) |
Dec 15, 2010 | 4.347 | 4.378 | 4.158 | 4.185 | 2,977,114 | -0.35(-7.76%) |
Dec 14, 2010 | 4.554 | 4.561 | 4.523 | 4.537 | 257,958 | +0.00(+0.00%) |
Dec 13, 2010 | 4.554 | 4.575 | 4.537 | 4.537 | 360,532 | +0.00(+0.00%) |
Dec 10, 2010 | 4.537 | 4.558 | 4.523 | 4.537 | 284,588 | +0.00(+0.00%) |
Dec 09, 2010 | 4.568 | 4.568 | 4.520 | 4.537 | 439,113 | -0.03(-0.60%) |
Dec 08, 2010 | 4.575 | 4.579 | 4.537 | 4.565 | 379,530 | -0.00(-0.08%) |
Dec 07, 2010 | 4.579 | 4.589 | 4.557 | 4.568 | 326,793 | +0.00(+0.00%) |
Dec 06, 2010 | 4.544 | 4.572 | 4.544 | 4.568 | 292,900 | +0.01(+0.15%) |
Dec 03, 2010 | 4.548 | 4.568 | 4.537 | 4.561 | 311,864 | +0.00(+0.08%) |
Dec 02, 2010 | 4.561 | 4.585 | 4.554 | 4.558 | 251,646 | +0.00(+0.00%) |
Dec 01, 2010 | 4.558 | 4.586 | 4.558 | 4.558 | 399,685 | +0.03(+0.69%) |
Nov 30, 2010 | 4.548 | 4.561 | 4.520 | 4.527 | 376,892 | -0.03(-0.61%) |
Nov 29, 2010 | 4.537 | 4.565 | 4.506 | 4.554 | 386,228 | +0.01(+0.15%) |
Nov 26, 2010 | 4.544 | 4.568 | 4.523 | 4.548 | 100,822 | -0.01(-0.23%) |
Nov 24, 2010 | 4.520 | 4.558 | 4.558 | 4.558 | 433,397 | +0.05(+1.15%) |
Nov 23, 2010 | 4.461 | 4.510 | 4.461 | 4.506 | 385,689 | -0.00(-0.08%) |
Nov 22, 2010 | 4.513 | 4.513 | 4.461 | 4.510 | 466,603 | -0.00(-0.08%) |
Nov 19, 2010 | 4.530 | 4.534 | 4.485 | 4.513 | 295,932 | -0.02(-0.53%) |
Nov 18, 2010 | 4.510 | 4.537 | 4.489 | 4.537 | 357,946 | +0.08(+1.69%) |
Nov 17, 2010 | 4.445 | 4.486 | 4.445 | 4.462 | 334,650 | +0.02(+0.38%) |
Nov 16, 2010 | 4.482 | 4.500 | 4.411 | 4.445 | 691,324 | -0.06(-1.29%) |
Nov 15, 2010 | 4.496 | 4.544 | 4.496 | 4.503 | 271,733 | +0.01(+0.23%) |
Nov 12, 2010 | 4.541 | 4.544 | 4.479 | 4.493 | 357,557 | -0.06(-1.28%) |
Nov 11, 2010 | 4.517 | 4.551 | 4.500 | 4.551 | 308,187 | +0.01(+0.23%) |
Nov 10, 2010 | 4.547 | 4.547 | 4.506 | 4.541 | 363,392 | -0.02(-0.37%) |
Nov 09, 2010 | 4.606 | 4.609 | 4.530 | 4.558 | 517,864 | -0.04(-0.97%) |
Nov 08, 2010 | 4.585 | 4.616 | 4.578 | 4.602 | 348,990 | -0.02(-0.37%) |
Nov 05, 2010 | 4.595 | 4.619 | 4.585 | 4.619 | 377,062 | +0.00(+0.07%) |
Nov 04, 2010 | 4.530 | 4.616 | 4.530 | 4.616 | 577,403 | +0.10(+2.27%) |
Nov 03, 2010 | 4.510 | 4.513 | 4.479 | 4.513 | 308,170 | +0.01(+0.15%) |
Nov 02, 2010 | 4.510 | 4.513 | 4.496 | 4.506 | 212,537 | +0.01(+0.23%) |