Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 4.955 | 4.955 | 4.821 | 4.887 | 957,102 | -0.00(-0.06%) |
Feb 25, 2011 | 4.717 | 4.890 | 4.715 | 4.890 | 547,116 | +0.21(+4.60%) |
Feb 24, 2011 | 4.600 | 4.699 | 4.554 | 4.675 | 435,012 | +0.05(+1.03%) |
Feb 23, 2011 | 4.803 | 4.811 | 4.580 | 4.627 | 751,449 | -0.18(-3.80%) |
Feb 22, 2011 | 4.937 | 5.008 | 4.802 | 4.810 | 495,272 | -0.26(-5.09%) |
Feb 18, 2011 | 5.036 | 5.098 | 4.987 | 5.068 | 277,054 | +0.02(+0.43%) |
Feb 17, 2011 | 4.976 | 5.076 | 4.953 | 5.046 | 316,621 | +0.08(+1.59%) |
Feb 16, 2011 | 4.913 | 4.978 | 4.913 | 4.967 | 97,881 | +0.09(+1.84%) |
Feb 15, 2011 | 4.952 | 4.959 | 4.875 | 4.877 | 131,467 | -0.09(-1.91%) |
Feb 14, 2011 | 4.936 | 4.972 | 4.924 | 4.972 | 139,341 | +0.05(+1.09%) |
Feb 11, 2011 | 4.808 | 4.925 | 4.808 | 4.918 | 230,484 | +0.09(+1.92%) |
Feb 10, 2011 | 4.708 | 4.828 | 4.691 | 4.825 | 230,863 | +0.04(+0.88%) |
Feb 09, 2011 | 4.786 | 4.829 | 4.741 | 4.783 | 256,852 | -0.04(-0.77%) |
Feb 08, 2011 | 4.792 | 4.820 | 4.735 | 4.820 | 284,632 | +0.04(+0.90%) |
Feb 07, 2011 | 4.697 | 4.832 | 4.689 | 4.777 | 507,724 | +0.10(+2.07%) |
Feb 04, 2011 | 4.671 | 4.688 | 4.623 | 4.681 | 304,456 | +0.02(+0.46%) |
Feb 03, 2011 | 4.603 | 4.675 | 4.552 | 4.659 | 327,372 | +0.01(+0.27%) |
Feb 02, 2011 | 4.665 | 4.725 | 4.641 | 4.647 | 94,870 | -0.03(-0.63%) |
Feb 01, 2011 | 4.567 | 4.701 | 4.547 | 4.676 | 576,330 | +0.17(+3.68%) |
Jan 31, 2011 | 4.490 | 4.553 | 4.452 | 4.510 | 120,971 | +0.07(+1.56%) |
Jan 28, 2011 | 4.689 | 4.689 | 4.437 | 4.441 | 758,883 | -0.24(-5.19%) |
Jan 27, 2011 | 4.636 | 4.697 | 4.603 | 4.683 | 424,915 | +0.05(+1.17%) |
Jan 26, 2011 | 4.505 | 4.653 | 4.476 | 4.629 | 659,189 | +0.15(+3.31%) |
Jan 25, 2011 | 4.406 | 4.481 | 4.383 | 4.481 | 245,977 | +0.02(+0.46%) |
Jan 24, 2011 | 4.383 | 4.483 | 4.379 | 4.460 | 361,225 | +0.07(+1.62%) |
Jan 21, 2011 | 4.498 | 4.498 | 4.381 | 4.389 | 549,246 | -0.05(-1.10%) |
Jan 20, 2011 | 4.464 | 4.533 | 4.404 | 4.438 | 701,141 | -0.07(-1.64%) |
Jan 19, 2011 | 4.726 | 4.726 | 4.490 | 4.512 | 1,253,951 | -0.21(-4.45%) |
Jan 18, 2011 | 4.709 | 4.722 | 4.649 | 4.722 | 189,321 | -0.00(-0.02%) |
Jan 14, 2011 | 4.629 | 4.736 | 4.591 | 4.723 | 122,016 | +0.09(+1.84%) |
Jan 13, 2011 | 4.628 | 4.669 | 4.607 | 4.637 | 270,143 | +0.01(+0.16%) |
Jan 12, 2011 | 4.623 | 4.657 | 4.589 | 4.630 | 310,241 | +0.08(+1.74%) |
Jan 11, 2011 | 4.577 | 4.585 | 4.508 | 4.551 | 199,694 | +0.02(+0.47%) |
Jan 10, 2011 | 4.461 | 4.565 | 4.400 | 4.529 | 304,722 | +0.02(+0.36%) |
Jan 07, 2011 | 4.577 | 4.585 | 4.385 | 4.513 | 177,852 | -0.04(-0.91%) |
Jan 06, 2011 | 4.606 | 4.614 | 4.526 | 4.555 | 397,371 | -0.04(-0.91%) |
Jan 05, 2011 | 4.506 | 4.601 | 4.492 | 4.597 | 131,764 | +0.08(+1.66%) |
Jan 04, 2011 | 4.711 | 4.713 | 4.438 | 4.522 | 763,142 | -0.17(-3.52%) |
Jan 03, 2011 | 4.599 | 4.729 | 4.589 | 4.687 | 342,558 | +0.16(+3.49%) |
Dec 31, 2010 | 4.601 | 4.607 | 4.514 | 4.528 | 176,429 | -0.09(-2.03%) |
Dec 30, 2010 | 4.620 | 4.648 | 4.618 | 4.622 | 178,016 | +0.00(+0.04%) |
Dec 29, 2010 | 4.621 | 4.639 | 4.611 | 4.620 | 478,541 | +0.00(+0.11%) |
Dec 28, 2010 | 4.634 | 4.634 | 4.584 | 4.615 | 409,382 | -0.02(-0.44%) |
Dec 27, 2010 | 4.591 | 4.645 | 4.553 | 4.636 | 249,981 | +0.04(+0.78%) |
Dec 23, 2010 | 4.614 | 4.639 | 4.597 | 4.600 | 275,703 | -0.01(-0.25%) |
Dec 22, 2010 | 4.632 | 4.644 | 4.600 | 4.611 | 586,691 | +0.01(+0.19%) |
Dec 21, 2010 | 4.555 | 4.616 | 4.545 | 4.603 | 270,998 | +0.09(+1.99%) |
Dec 20, 2010 | 4.524 | 4.568 | 4.491 | 4.513 | 574,247 | +0.03(+0.63%) |
Dec 17, 2010 | 4.448 | 4.487 | 4.390 | 4.485 | 121,754 | +0.05(+1.03%) |
Dec 16, 2010 | 4.367 | 4.452 | 4.339 | 4.439 | 396,163 | +0.09(+1.97%) |
Dec 15, 2010 | 4.373 | 4.467 | 4.351 | 4.353 | 185,233 | -0.02(-0.40%) |
Dec 14, 2010 | 4.404 | 4.432 | 4.370 | 4.370 | 40,731 | -0.01(-0.31%) |
Dec 13, 2010 | 4.442 | 4.463 | 4.384 | 4.384 | 348,630 | -0.03(-0.77%) |
Dec 10, 2010 | 4.331 | 4.433 | 4.320 | 4.418 | 303,587 | +0.09(+1.98%) |
Dec 09, 2010 | 4.363 | 4.370 | 4.300 | 4.332 | 156,597 | +0.03(+0.70%) |
Dec 08, 2010 | 4.337 | 4.357 | 4.296 | 4.302 | 137,537 | -0.01(-0.20%) |
Dec 07, 2010 | 4.357 | 4.373 | 4.296 | 4.311 | 1,019,684 | +0.06(+1.36%) |
Dec 06, 2010 | 4.185 | 4.273 | 4.185 | 4.253 | 391,769 | +0.05(+1.22%) |
Dec 03, 2010 | 4.110 | 4.228 | 4.099 | 4.201 | 352,215 | +0.06(+1.39%) |
Dec 02, 2010 | 4.077 | 4.152 | 4.063 | 4.144 | 318,110 | +0.08(+1.95%) |