Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 3.824 | 3.910 | 3.816 | 3.824 | 17,439 | +0.05(+1.45%) |
Jan 28, 2011 | 4.011 | 4.089 | 3.762 | 3.769 | 30,792 | -0.26(-6.56%) |
Jan 27, 2011 | 4.167 | 4.167 | 4.011 | 4.034 | 7,670 | -0.13(-3.18%) |
Jan 26, 2011 | 4.128 | 4.206 | 4.120 | 4.167 | 8,787 | +0.08(+1.90%) |
Jan 25, 2011 | 4.143 | 4.143 | 4.065 | 4.089 | 15,070 | -0.07(-1.69%) |
Jan 24, 2011 | 4.042 | 4.159 | 4.026 | 4.159 | 11,337 | +0.11(+2.69%) |
Jan 21, 2011 | 4.112 | 4.190 | 3.972 | 4.050 | 40,260 | -0.02(-0.57%) |
Jan 20, 2011 | 4.135 | 4.159 | 3.847 | 4.073 | 28,013 | -0.11(-2.61%) |
Jan 19, 2011 | 4.408 | 4.408 | 4.143 | 4.182 | 43,379 | -0.19(-4.28%) |
Jan 18, 2011 | 4.478 | 4.555 | 4.361 | 4.369 | 17,939 | -0.14(-3.11%) |
Jan 14, 2011 | 4.540 | 4.564 | 4.478 | 4.509 | 14,194 | -0.02(-0.34%) |
Jan 13, 2011 | 4.533 | 4.572 | 4.525 | 4.525 | 9,329 | -0.09(-2.02%) |
Jan 12, 2011 | 4.595 | 4.649 | 4.564 | 4.618 | 6,639 | +0.09(+2.07%) |
Jan 11, 2011 | 4.556 | 4.611 | 4.509 | 4.525 | 4,354 | -0.02(-0.34%) |
Jan 10, 2011 | 4.564 | 4.603 | 4.478 | 4.540 | 10,875 | -0.09(-1.85%) |
Jan 07, 2011 | 4.626 | 4.626 | 4.587 | 4.626 | 8,323 | +0.03(+0.68%) |
Jan 06, 2011 | 4.642 | 4.642 | 4.564 | 4.595 | 12,014 | -0.06(-1.34%) |
Jan 05, 2011 | 4.618 | 4.657 | 4.190 | 4.657 | 23,940 | +0.04(+0.84%) |
Jan 04, 2011 | 4.704 | 4.704 | 4.595 | 4.618 | 19,735 | -0.05(-1.17%) |
Jan 03, 2011 | 4.673 | 4.696 | 4.611 | 4.673 | 46,862 | +0.01(+0.17%) |
Dec 31, 2010 | 4.595 | 4.665 | 4.579 | 4.665 | 12,978 | +0.05(+1.01%) |
Dec 30, 2010 | 4.665 | 4.665 | 4.618 | 4.618 | 20,354 | -0.04(-0.84%) |
Dec 29, 2010 | 4.673 | 4.673 | 4.517 | 4.657 | 14,408 | -0.02(-0.33%) |
Dec 28, 2010 | 4.657 | 4.673 | 4.642 | 4.673 | 24,699 | +0.00(+0.00%) |
Dec 27, 2010 | 4.696 | 4.704 | 4.595 | 4.673 | 4,797 | +0.01(+0.17%) |
Dec 23, 2010 | 4.712 | 4.712 | 4.626 | 4.665 | 19,148 | -0.05(-0.99%) |
Dec 22, 2010 | 4.642 | 4.712 | 4.595 | 4.712 | 7,358 | +0.03(+0.67%) |
Dec 21, 2010 | 4.712 | 4.712 | 4.611 | 4.681 | 26,250 | +0.02(+0.33%) |
Dec 20, 2010 | 4.649 | 4.688 | 4.611 | 4.665 | 27,213 | +0.05(+1.01%) |
Dec 17, 2010 | 4.688 | 4.688 | 4.579 | 4.618 | 52,567 | -0.08(-1.66%) |
Dec 16, 2010 | 4.657 | 4.704 | 4.564 | 4.696 | 29,740 | +0.07(+1.52%) |
Dec 15, 2010 | 4.642 | 4.665 | 4.595 | 4.626 | 23,398 | -0.04(-0.83%) |
Dec 14, 2010 | 4.572 | 4.673 | 4.525 | 4.665 | 39,196 | +0.11(+2.39%) |
Dec 13, 2010 | 4.556 | 4.556 | 4.439 | 4.556 | 17,505 | +0.00(+0.00%) |
Dec 10, 2010 | 4.517 | 4.556 | 4.299 | 4.556 | 20,008 | +0.05(+1.21%) |
Dec 09, 2010 | 4.424 | 4.509 | 4.330 | 4.501 | 31,607 | +0.11(+2.48%) |
Dec 08, 2010 | 4.400 | 4.400 | 4.322 | 4.392 | 10,650 | +0.02(+0.36%) |
Dec 07, 2010 | 4.416 | 4.416 | 4.221 | 4.377 | 21,427 | +0.04(+0.90%) |
Dec 06, 2010 | 4.283 | 4.392 | 4.096 | 4.338 | 17,471 | +0.02(+0.54%) |
Dec 03, 2010 | 4.237 | 4.315 | 4.206 | 4.315 | 11,479 | +0.03(+0.73%) |
Dec 02, 2010 | 4.081 | 4.283 | 4.081 | 4.283 | 19,485 | +0.10(+2.42%) |
Dec 01, 2010 | 4.315 | 4.315 | 3.956 | 4.182 | 27,309 | -0.02(-0.56%) |
Nov 30, 2010 | 4.120 | 4.392 | 4.104 | 4.206 | 46,895 | +0.02(+0.37%) |
Nov 29, 2010 | 4.050 | 4.198 | 3.886 | 4.190 | 14,767 | +0.10(+2.48%) |
Nov 26, 2010 | 4.003 | 4.198 | 3.925 | 4.089 | 10,936 | +0.04(+0.96%) |
Nov 24, 2010 | 3.699 | 4.050 | 4.050 | 4.050 | 42,358 | +0.37(+9.94%) |
Nov 23, 2010 | 3.699 | 3.699 | 3.544 | 3.684 | 13,176 | -0.09(-2.27%) |
Nov 22, 2010 | 3.840 | 3.840 | 3.629 | 3.769 | 5,841 | -0.11(-2.81%) |
Nov 19, 2010 | 3.925 | 3.933 | 3.816 | 3.878 | 32,090 | -0.03(-0.80%) |
Nov 18, 2010 | 3.723 | 3.933 | 3.614 | 3.910 | 31,119 | +0.23(+6.36%) |
Nov 17, 2010 | 3.349 | 3.801 | 3.349 | 3.676 | 14,008 | +0.33(+10.02%) |
Nov 16, 2010 | 3.528 | 3.567 | 3.310 | 3.341 | 39,048 | -0.30(-8.14%) |
Nov 15, 2010 | 3.769 | 3.769 | 3.567 | 3.637 | 11,078 | -0.10(-2.71%) |
Nov 12, 2010 | 4.065 | 4.073 | 3.653 | 3.738 | 46,219 | -0.43(-10.28%) |
Nov 11, 2010 | 4.120 | 4.213 | 4.096 | 4.167 | 14,490 | -0.02(-0.56%) |
Nov 10, 2010 | 4.229 | 4.237 | 4.026 | 4.190 | 28,947 | +0.00(+0.00%) |
Nov 09, 2010 | 4.206 | 4.244 | 4.135 | 4.190 | 19,531 | -0.02(-0.37%) |
Nov 08, 2010 | 4.322 | 4.322 | 4.159 | 4.206 | 23,415 | -0.12(-2.88%) |
Nov 05, 2010 | 4.525 | 4.525 | 4.206 | 4.330 | 28,629 | -0.19(-4.14%) |
Nov 04, 2010 | 4.634 | 4.634 | 4.400 | 4.517 | 30,019 | -0.02(-0.51%) |
Nov 03, 2010 | 4.665 | 4.712 | 4.501 | 4.540 | 27,033 | -0.09(-2.02%) |
Nov 02, 2010 | 4.603 | 4.634 | 4.548 | 4.634 | 20,501 | +0.08(+1.71%) |