Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 4.519 | 4.540 | 4.470 | 4.536 | 358,784 | +0.04(+0.95%) |
Jan 28, 2011 | 4.530 | 4.544 | 4.443 | 4.494 | 504,575 | -0.06(-1.22%) |
Jan 27, 2011 | 4.485 | 4.570 | 4.453 | 4.549 | 247,117 | +0.08(+1.76%) |
Jan 26, 2011 | 4.311 | 4.523 | 4.311 | 4.470 | 636,620 | +0.19(+4.32%) |
Jan 25, 2011 | 4.225 | 4.311 | 4.219 | 4.285 | 442,141 | +0.03(+0.75%) |
Jan 24, 2011 | 4.221 | 4.298 | 4.221 | 4.253 | 252,548 | +0.02(+0.55%) |
Jan 21, 2011 | 4.283 | 4.283 | 4.185 | 4.230 | 266,820 | -0.01(-0.35%) |
Jan 20, 2011 | 4.279 | 4.308 | 4.232 | 4.245 | 289,844 | -0.04(-0.94%) |
Jan 19, 2011 | 4.315 | 4.334 | 4.238 | 4.285 | 513,627 | -0.02(-0.54%) |
Jan 18, 2011 | 4.366 | 4.428 | 4.262 | 4.308 | 350,981 | -0.08(-1.75%) |
Jan 14, 2011 | 4.366 | 4.398 | 4.334 | 4.385 | 578,753 | +0.02(+0.44%) |
Jan 13, 2011 | 4.377 | 4.398 | 4.338 | 4.366 | 333,458 | -0.02(-0.44%) |
Jan 12, 2011 | 4.411 | 4.425 | 4.379 | 4.385 | 272,452 | +0.02(+0.39%) |
Jan 11, 2011 | 4.408 | 4.455 | 4.357 | 4.368 | 289,129 | -0.01(-0.29%) |
Jan 10, 2011 | 4.364 | 4.415 | 4.355 | 4.381 | 655,082 | +0.01(+0.15%) |
Jan 07, 2011 | 4.387 | 4.472 | 4.304 | 4.374 | 508,319 | +0.00(+0.00%) |
Jan 06, 2011 | 4.496 | 4.551 | 4.291 | 4.374 | 1,242,428 | -0.13(-2.97%) |
Jan 05, 2011 | 4.553 | 4.619 | 4.481 | 4.509 | 284,648 | -0.05(-1.07%) |
Jan 04, 2011 | 4.677 | 4.694 | 4.526 | 4.557 | 294,546 | -0.09(-2.01%) |
Jan 03, 2011 | 4.600 | 4.728 | 4.579 | 4.651 | 201,657 | +0.10(+2.20%) |
Dec 31, 2010 | 4.617 | 4.617 | 4.526 | 4.551 | 136,597 | -0.03(-0.70%) |
Dec 30, 2010 | 4.549 | 4.619 | 4.502 | 4.583 | 172,164 | +0.04(+0.89%) |
Dec 29, 2010 | 4.555 | 4.560 | 4.513 | 4.543 | 101,890 | +0.01(+0.14%) |
Dec 28, 2010 | 4.532 | 4.572 | 4.502 | 4.536 | 128,860 | -0.03(-0.61%) |
Dec 27, 2010 | 4.526 | 4.572 | 4.498 | 4.564 | 128,179 | +0.01(+0.33%) |
Dec 23, 2010 | 4.557 | 4.566 | 4.511 | 4.549 | 167,062 | -0.01(-0.28%) |
Dec 22, 2010 | 4.606 | 4.606 | 4.515 | 4.562 | 145,983 | -0.03(-0.70%) |
Dec 21, 2010 | 4.532 | 4.621 | 4.504 | 4.594 | 262,892 | +0.09(+2.03%) |
Dec 20, 2010 | 4.502 | 4.551 | 4.428 | 4.502 | 374,305 | +0.03(+0.57%) |
Dec 17, 2010 | 4.523 | 4.526 | 4.425 | 4.477 | 505,190 | -0.05(-1.04%) |
Dec 16, 2010 | 4.594 | 4.594 | 4.447 | 4.523 | 2,127,303 | -0.07(-1.48%) |
Dec 15, 2010 | 4.702 | 4.702 | 4.583 | 4.592 | 876,564 | -0.13(-2.75%) |
Dec 14, 2010 | 4.762 | 4.762 | 4.696 | 4.721 | 386,674 | -0.01(-0.18%) |
Dec 13, 2010 | 4.862 | 4.862 | 4.723 | 4.730 | 581,736 | -0.12(-2.54%) |
Dec 10, 2010 | 4.896 | 4.896 | 4.853 | 4.853 | 237,538 | -0.02(-0.48%) |
Dec 09, 2010 | 4.860 | 4.896 | 4.845 | 4.877 | 279,823 | +0.06(+1.24%) |
Dec 08, 2010 | 4.843 | 4.902 | 4.815 | 4.817 | 226,076 | -0.03(-0.61%) |
Dec 07, 2010 | 4.902 | 4.947 | 4.841 | 4.847 | 843,882 | -0.00(-0.04%) |
Dec 06, 2010 | 4.879 | 4.926 | 4.849 | 4.849 | 325,279 | -0.05(-1.09%) |
Dec 03, 2010 | 4.745 | 4.911 | 4.732 | 4.902 | 673,967 | +0.14(+3.04%) |
Dec 02, 2010 | 4.734 | 4.807 | 4.711 | 4.758 | 308,475 | +0.02(+0.45%) |
Dec 01, 2010 | 4.664 | 4.768 | 4.664 | 4.736 | 503,071 | +0.16(+3.49%) |
Nov 30, 2010 | 4.543 | 4.606 | 4.517 | 4.577 | 799,159 | -0.01(-0.14%) |
Nov 29, 2010 | 4.617 | 4.666 | 4.553 | 4.583 | 229,712 | -0.06(-1.37%) |
Nov 26, 2010 | 4.602 | 4.677 | 4.594 | 4.647 | 207,261 | +0.00(+0.09%) |
Nov 24, 2010 | 4.636 | 4.643 | 4.643 | 4.643 | 437,781 | +0.05(+1.11%) |
Nov 23, 2010 | 4.668 | 4.747 | 4.564 | 4.592 | 671,239 | -0.13(-2.84%) |
Nov 22, 2010 | 4.736 | 4.760 | 4.677 | 4.726 | 221,607 | -0.01(-0.22%) |
Nov 19, 2010 | 4.660 | 4.743 | 4.632 | 4.736 | 325,110 | +0.08(+1.74%) |
Nov 18, 2010 | 4.738 | 4.743 | 4.655 | 4.655 | 455,830 | -0.02(-0.50%) |
Nov 17, 2010 | 4.679 | 4.711 | 4.657 | 4.679 | 523,696 | +0.01(+0.18%) |
Nov 16, 2010 | 4.674 | 4.743 | 4.640 | 4.670 | 266,583 | -0.04(-0.90%) |
Nov 15, 2010 | 4.747 | 4.772 | 4.691 | 4.713 | 181,930 | -0.00(-0.09%) |
Nov 12, 2010 | 4.681 | 4.745 | 4.674 | 4.717 | 241,050 | -0.01(-0.18%) |
Nov 11, 2010 | 4.672 | 4.749 | 4.630 | 4.726 | 247,765 | +0.00(+0.00%) |
Nov 10, 2010 | 4.726 | 4.789 | 4.662 | 4.726 | 323,511 | +0.02(+0.36%) |
Nov 09, 2010 | 4.772 | 4.779 | 4.679 | 4.708 | 498,013 | -0.07(-1.38%) |
Nov 08, 2010 | 4.728 | 4.803 | 4.687 | 4.774 | 278,023 | +0.02(+0.49%) |
Nov 05, 2010 | 4.825 | 4.900 | 4.738 | 4.751 | 322,750 | -0.08(-1.63%) |
Nov 04, 2010 | 4.730 | 4.849 | 4.702 | 4.830 | 326,436 | +0.15(+3.23%) |
Nov 03, 2010 | 4.643 | 4.679 | 4.602 | 4.679 | 98,241 | +0.04(+0.82%) |
Nov 02, 2010 | 4.596 | 4.653 | 4.568 | 4.640 | 350,539 | +0.10(+2.25%) |