Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 4.662 | 4.701 | 4.662 | 4.701 | 385,372 | +0.03(+0.70%) |
Jan 28, 2011 | 4.717 | 4.717 | 4.652 | 4.668 | 678,013 | -0.04(-0.83%) |
Jan 27, 2011 | 4.704 | 4.721 | 4.698 | 4.707 | 341,323 | +0.01(+0.28%) |
Jan 26, 2011 | 4.698 | 4.711 | 4.688 | 4.694 | 523,386 | -0.00(-0.07%) |
Jan 25, 2011 | 4.698 | 4.701 | 4.645 | 4.698 | 637,559 | +0.01(+0.14%) |
Jan 24, 2011 | 4.632 | 4.694 | 4.629 | 4.691 | 866,871 | +0.05(+0.98%) |
Jan 21, 2011 | 4.655 | 4.662 | 4.629 | 4.645 | 614,397 | +0.01(+0.29%) |
Jan 20, 2011 | 4.636 | 4.636 | 4.606 | 4.632 | 354,590 | +0.00(+0.07%) |
Jan 19, 2011 | 4.626 | 4.632 | 4.603 | 4.629 | 493,456 | +0.02(+0.35%) |
Jan 18, 2011 | 4.649 | 4.655 | 4.613 | 4.613 | 726,348 | -0.03(-0.63%) |
Jan 14, 2011 | 4.681 | 4.691 | 4.629 | 4.642 | 567,554 | -0.03(-0.56%) |
Jan 13, 2011 | 4.691 | 4.694 | 4.655 | 4.668 | 529,279 | -0.01(-0.14%) |
Jan 12, 2011 | 4.655 | 4.714 | 4.652 | 4.675 | 853,149 | -0.01(-0.14%) |
Jan 11, 2011 | 4.678 | 4.688 | 4.659 | 4.681 | 590,891 | +0.02(+0.42%) |
Jan 10, 2011 | 4.633 | 4.672 | 4.616 | 4.662 | 456,035 | +0.04(+0.84%) |
Jan 07, 2011 | 4.607 | 4.623 | 4.590 | 4.623 | 379,631 | +0.04(+0.78%) |
Jan 06, 2011 | 4.649 | 4.652 | 4.581 | 4.587 | 663,318 | -0.03(-0.56%) |
Jan 05, 2011 | 4.600 | 4.639 | 4.542 | 4.613 | 1,068,936 | -0.02(-0.42%) |
Jan 04, 2011 | 4.652 | 4.681 | 4.616 | 4.633 | 535,979 | -0.04(-0.77%) |
Jan 03, 2011 | 4.678 | 4.678 | 4.659 | 4.668 | 584,624 | +0.02(+0.49%) |
Dec 31, 2010 | 4.610 | 4.646 | 4.607 | 4.646 | 302,365 | +0.04(+0.92%) |
Dec 30, 2010 | 4.555 | 4.603 | 4.555 | 4.603 | 594,893 | +0.03(+0.64%) |
Dec 29, 2010 | 4.532 | 4.574 | 4.509 | 4.574 | 771,083 | +0.05(+1.08%) |
Dec 28, 2010 | 4.545 | 4.577 | 4.525 | 4.525 | 1,016,995 | -0.03(-0.64%) |
Dec 27, 2010 | 4.529 | 4.568 | 4.525 | 4.555 | 422,852 | +0.00(+0.00%) |
Dec 23, 2010 | 4.522 | 4.577 | 4.522 | 4.555 | 761,809 | +0.01(+0.14%) |
Dec 22, 2010 | 4.551 | 4.567 | 4.538 | 4.548 | 465,190 | -0.02(-0.50%) |
Dec 21, 2010 | 4.548 | 4.597 | 4.516 | 4.571 | 677,272 | +0.02(+0.36%) |
Dec 20, 2010 | 4.542 | 4.555 | 4.506 | 4.555 | 629,061 | +0.02(+0.43%) |
Dec 17, 2010 | 4.530 | 4.568 | 4.509 | 4.535 | 1,149,493 | +0.00(+0.07%) |
Dec 16, 2010 | 4.412 | 4.532 | 4.405 | 4.532 | 880,076 | +0.10(+2.27%) |
Dec 15, 2010 | 4.405 | 4.431 | 4.386 | 4.431 | 1,220,107 | +0.03(+0.74%) |
Dec 14, 2010 | 4.360 | 4.428 | 4.324 | 4.399 | 1,645,007 | +0.01(+0.15%) |
Dec 13, 2010 | 4.447 | 4.457 | 4.382 | 4.392 | 2,222,318 | -0.07(-1.60%) |
Dec 10, 2010 | 4.496 | 4.496 | 4.434 | 4.464 | 994,044 | -0.02(-0.36%) |
Dec 09, 2010 | 4.454 | 4.512 | 4.451 | 4.480 | 1,351,361 | +0.02(+0.36%) |
Dec 08, 2010 | 4.568 | 4.581 | 4.464 | 4.464 | 2,654,383 | -0.13(-2.76%) |
Dec 07, 2010 | 4.655 | 4.665 | 4.577 | 4.590 | 1,484,134 | -0.07(-1.46%) |
Dec 06, 2010 | 4.662 | 4.685 | 4.641 | 4.659 | 940,030 | -0.03(-0.69%) |
Dec 03, 2010 | 4.655 | 4.691 | 4.633 | 4.691 | 800,659 | -0.01(-0.14%) |
Dec 02, 2010 | 4.720 | 4.740 | 4.685 | 4.698 | 953,938 | -0.05(-0.96%) |
Dec 01, 2010 | 4.776 | 4.782 | 4.720 | 4.743 | 831,536 | -0.01(-0.14%) |
Nov 30, 2010 | 4.740 | 4.759 | 4.727 | 4.750 | 426,864 | +0.00(+0.00%) |
Nov 29, 2010 | 4.743 | 4.756 | 4.717 | 4.750 | 462,858 | +0.01(+0.14%) |
Nov 26, 2010 | 4.759 | 4.782 | 4.730 | 4.743 | 262,498 | -0.03(-0.61%) |
Nov 24, 2010 | 4.708 | 4.772 | 4.772 | 4.772 | 694,426 | +0.07(+1.44%) |
Nov 23, 2010 | 4.730 | 4.733 | 4.668 | 4.704 | 769,992 | -0.03(-0.68%) |
Nov 22, 2010 | 4.759 | 4.775 | 4.721 | 4.737 | 835,365 | -0.02(-0.47%) |
Nov 19, 2010 | 4.711 | 4.759 | 4.685 | 4.759 | 706,838 | +0.05(+1.10%) |
Nov 18, 2010 | 4.682 | 4.711 | 4.666 | 4.708 | 1,017,043 | +0.06(+1.32%) |
Nov 17, 2010 | 4.491 | 4.646 | 4.491 | 4.646 | 865,059 | +0.14(+3.15%) |
Nov 16, 2010 | 4.559 | 4.559 | 4.353 | 4.504 | 3,454,301 | -0.07(-1.62%) |
Nov 15, 2010 | 4.662 | 4.691 | 4.569 | 4.579 | 1,337,343 | -0.06(-1.35%) |
Nov 12, 2010 | 4.824 | 4.827 | 4.591 | 4.641 | 3,402,646 | -0.18(-3.66%) |
Nov 11, 2010 | 4.859 | 4.866 | 4.808 | 4.817 | 937,857 | -0.07(-1.39%) |
Nov 10, 2010 | 4.911 | 4.921 | 4.875 | 4.885 | 730,551 | -0.05(-0.92%) |
Nov 09, 2010 | 4.953 | 4.969 | 4.917 | 4.930 | 1,051,786 | -0.03(-0.65%) |
Nov 08, 2010 | 4.943 | 4.972 | 4.911 | 4.962 | 660,492 | +0.02(+0.33%) |
Nov 05, 2010 | 4.946 | 4.958 | 4.888 | 4.946 | 689,594 | +0.02(+0.39%) |
Nov 04, 2010 | 4.937 | 4.953 | 4.891 | 4.927 | 957,318 | +0.01(+0.20%) |
Nov 03, 2010 | 4.962 | 4.966 | 4.898 | 4.917 | 469,169 | -0.03(-0.65%) |
Nov 02, 2010 | 4.962 | 4.962 | 4.914 | 4.950 | 1,008,949 | +0.02(+0.39%) |