Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 4.567 | 4.612 | 4.522 | 4.550 | 311,161 | +0.00(+0.00%) |
Feb 25, 2011 | 4.550 | 4.584 | 4.505 | 4.550 | 127,546 | -0.00(-0.09%) |
Feb 24, 2011 | 4.505 | 4.612 | 4.460 | 4.554 | 273,688 | +0.06(+1.28%) |
Feb 23, 2011 | 4.654 | 4.688 | 4.475 | 4.497 | 204,633 | -0.16(-3.47%) |
Feb 22, 2011 | 4.763 | 4.763 | 4.639 | 4.659 | 323,132 | -0.15(-3.14%) |
Feb 18, 2011 | 4.891 | 4.891 | 4.786 | 4.810 | 194,751 | -0.05(-1.09%) |
Feb 17, 2011 | 4.799 | 4.865 | 4.769 | 4.863 | 259,918 | +0.06(+1.29%) |
Feb 16, 2011 | 4.820 | 4.865 | 4.788 | 4.801 | 359,086 | +0.00(+0.00%) |
Feb 15, 2011 | 4.735 | 4.816 | 4.718 | 4.801 | 164,607 | +0.07(+1.49%) |
Feb 14, 2011 | 4.765 | 4.801 | 4.720 | 4.731 | 143,561 | -0.04(-0.94%) |
Feb 11, 2011 | 4.725 | 4.778 | 4.725 | 4.776 | 159,600 | +0.04(+0.76%) |
Feb 10, 2011 | 4.654 | 4.767 | 4.654 | 4.739 | 533,599 | +0.05(+1.09%) |
Feb 09, 2011 | 4.671 | 4.727 | 4.656 | 4.688 | 286,093 | -0.00(-0.09%) |
Feb 08, 2011 | 4.659 | 4.699 | 4.641 | 4.693 | 151,639 | +0.02(+0.50%) |
Feb 07, 2011 | 4.652 | 4.727 | 4.607 | 4.669 | 221,884 | +0.01(+0.32%) |
Feb 04, 2011 | 4.616 | 4.673 | 4.522 | 4.654 | 232,221 | +0.03(+0.74%) |
Feb 03, 2011 | 4.610 | 4.656 | 4.552 | 4.620 | 314,434 | +0.00(+0.00%) |
Feb 02, 2011 | 4.644 | 4.659 | 4.593 | 4.620 | 281,425 | -0.04(-0.96%) |
Feb 01, 2011 | 4.548 | 4.684 | 4.535 | 4.665 | 234,617 | +0.13(+2.82%) |
Jan 31, 2011 | 4.520 | 4.541 | 4.471 | 4.537 | 358,705 | +0.04(+0.95%) |
Jan 28, 2011 | 4.531 | 4.545 | 4.443 | 4.495 | 504,465 | -0.06(-1.22%) |
Jan 27, 2011 | 4.486 | 4.571 | 4.454 | 4.550 | 247,063 | +0.08(+1.76%) |
Jan 26, 2011 | 4.311 | 4.524 | 4.311 | 4.471 | 636,481 | +0.19(+4.32%) |
Jan 25, 2011 | 4.226 | 4.311 | 4.220 | 4.286 | 442,045 | +0.03(+0.75%) |
Jan 24, 2011 | 4.222 | 4.299 | 4.222 | 4.254 | 252,493 | +0.02(+0.55%) |
Jan 21, 2011 | 4.284 | 4.284 | 4.186 | 4.231 | 266,761 | -0.01(-0.35%) |
Jan 20, 2011 | 4.280 | 4.309 | 4.233 | 4.245 | 289,780 | -0.04(-0.94%) |
Jan 19, 2011 | 4.316 | 4.335 | 4.239 | 4.286 | 513,515 | -0.02(-0.54%) |
Jan 18, 2011 | 4.367 | 4.429 | 4.263 | 4.309 | 350,904 | -0.08(-1.75%) |
Jan 14, 2011 | 4.367 | 4.399 | 4.335 | 4.386 | 578,626 | +0.02(+0.44%) |
Jan 13, 2011 | 4.377 | 4.399 | 4.339 | 4.367 | 333,385 | -0.02(-0.44%) |
Jan 12, 2011 | 4.412 | 4.426 | 4.380 | 4.386 | 272,393 | +0.02(+0.39%) |
Jan 11, 2011 | 4.409 | 4.456 | 4.358 | 4.369 | 289,066 | -0.01(-0.29%) |
Jan 10, 2011 | 4.365 | 4.416 | 4.356 | 4.382 | 654,939 | +0.01(+0.15%) |
Jan 07, 2011 | 4.388 | 4.473 | 4.305 | 4.375 | 508,208 | +0.00(+0.00%) |
Jan 06, 2011 | 4.497 | 4.552 | 4.292 | 4.375 | 1,242,157 | -0.13(-2.97%) |
Jan 05, 2011 | 4.554 | 4.620 | 4.482 | 4.509 | 284,586 | -0.05(-1.07%) |
Jan 04, 2011 | 4.678 | 4.695 | 4.527 | 4.558 | 294,482 | -0.09(-2.01%) |
Jan 03, 2011 | 4.601 | 4.729 | 4.580 | 4.652 | 201,613 | +0.10(+2.20%) |
Dec 31, 2010 | 4.618 | 4.618 | 4.527 | 4.552 | 136,567 | -0.03(-0.70%) |
Dec 30, 2010 | 4.550 | 4.620 | 4.503 | 4.584 | 172,126 | +0.04(+0.89%) |
Dec 29, 2010 | 4.556 | 4.561 | 4.514 | 4.544 | 101,868 | +0.01(+0.14%) |
Dec 28, 2010 | 4.533 | 4.573 | 4.503 | 4.537 | 128,832 | -0.03(-0.61%) |
Dec 27, 2010 | 4.527 | 4.573 | 4.499 | 4.565 | 128,151 | +0.01(+0.33%) |
Dec 23, 2010 | 4.558 | 4.567 | 4.512 | 4.550 | 167,026 | -0.01(-0.28%) |
Dec 22, 2010 | 4.607 | 4.607 | 4.516 | 4.563 | 145,951 | -0.03(-0.70%) |
Dec 21, 2010 | 4.533 | 4.622 | 4.505 | 4.595 | 262,835 | +0.09(+2.03%) |
Dec 20, 2010 | 4.503 | 4.552 | 4.429 | 4.503 | 374,223 | +0.03(+0.57%) |
Dec 17, 2010 | 4.524 | 4.527 | 4.426 | 4.478 | 505,080 | -0.05(-1.04%) |
Dec 16, 2010 | 4.595 | 4.595 | 4.448 | 4.524 | 2,126,839 | -0.07(-1.48%) |
Dec 15, 2010 | 4.703 | 4.703 | 4.584 | 4.593 | 876,373 | -0.13(-2.75%) |
Dec 14, 2010 | 4.763 | 4.763 | 4.697 | 4.722 | 386,590 | -0.01(-0.18%) |
Dec 13, 2010 | 4.863 | 4.863 | 4.725 | 4.731 | 581,609 | -0.12(-2.54%) |
Dec 10, 2010 | 4.897 | 4.897 | 4.854 | 4.854 | 237,487 | -0.02(-0.48%) |
Dec 09, 2010 | 4.861 | 4.897 | 4.846 | 4.878 | 279,762 | +0.06(+1.24%) |
Dec 08, 2010 | 4.844 | 4.903 | 4.816 | 4.818 | 226,026 | -0.03(-0.61%) |
Dec 07, 2010 | 4.903 | 4.948 | 4.842 | 4.848 | 843,698 | -0.00(-0.04%) |
Dec 06, 2010 | 4.880 | 4.927 | 4.850 | 4.850 | 325,208 | -0.05(-1.09%) |
Dec 03, 2010 | 4.746 | 4.912 | 4.733 | 4.903 | 673,820 | +0.14(+3.04%) |
Dec 02, 2010 | 4.735 | 4.808 | 4.712 | 4.759 | 308,408 | +0.02(+0.45%) |