Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 4.338 | 4.454 | 4.311 | 4.409 | 2,681 | +0.13(+3.13%) |
Feb 25, 2011 | 4.480 | 4.480 | 4.275 | 4.275 | 561 | -0.20(-4.57%) |
Feb 24, 2011 | 4.347 | 4.480 | 4.240 | 4.480 | 1,010 | +0.02(+0.40%) |
Feb 23, 2011 | 4.347 | 4.462 | 4.240 | 4.462 | 2,245 | +0.14(+3.30%) |
Feb 22, 2011 | 4.400 | 4.400 | 4.320 | 4.320 | 462 | -0.02(-0.39%) |
Feb 18, 2011 | 4.391 | 4.480 | 4.329 | 4.337 | 8,914 | -0.05(-1.24%) |
Feb 17, 2011 | 4.391 | 4.391 | 4.391 | 4.391 | 224 | -0.10(-2.14%) |
Feb 16, 2011 | 4.382 | 4.487 | 4.382 | 4.487 | 1,908 | +0.11(+2.40%) |
Feb 15, 2011 | 4.382 | 4.382 | 4.373 | 4.382 | 2,874 | -0.06(-1.40%) |
Feb 14, 2011 | 4.373 | 4.480 | 4.373 | 4.445 | 617 | +0.08(+1.84%) |
Feb 11, 2011 | 4.454 | 4.454 | 4.364 | 4.364 | 4,169 | +0.00(+0.00%) |
Feb 09, 2011 | 4.364 | 4.364 | 4.364 | 4.364 | 112 | +0.03(+0.62%) |
Feb 08, 2011 | 4.364 | 4.489 | 4.338 | 4.338 | 449 | +0.01(+0.21%) |
Feb 07, 2011 | 4.525 | 4.525 | 4.329 | 4.329 | 6,649 | -0.17(-3.76%) |
Feb 04, 2011 | 4.516 | 4.516 | 4.498 | 4.498 | 2,020 | +0.10(+2.23%) |
Feb 03, 2011 | 4.356 | 4.507 | 4.356 | 4.400 | 1,880 | -0.06(-1.40%) |
Feb 02, 2011 | 4.525 | 4.525 | 4.462 | 4.462 | 1,122 | -0.08(-1.76%) |
Feb 01, 2011 | 4.560 | 4.587 | 4.543 | 4.543 | 4,486 | +0.13(+3.03%) |
Jan 31, 2011 | 4.373 | 4.578 | 4.347 | 4.409 | 4,041 | -0.04(-0.80%) |
Jan 28, 2011 | 4.471 | 4.471 | 4.436 | 4.445 | 6,623 | +0.10(+2.25%) |
Jan 26, 2011 | 4.347 | 4.347 | 4.347 | 4.347 | 4,153 | -0.10(-2.20%) |
Jan 25, 2011 | 4.578 | 4.578 | 4.409 | 4.445 | 2,806 | -0.14(-3.09%) |
Jan 24, 2011 | 4.320 | 4.586 | 4.320 | 4.586 | 1,742 | +0.09(+1.96%) |
Jan 21, 2011 | 4.329 | 4.587 | 4.320 | 4.498 | 3,839 | +0.04(+0.80%) |
Jan 20, 2011 | 4.293 | 4.480 | 4.293 | 4.462 | 5,781 | +0.09(+2.04%) |
Jan 19, 2011 | 4.364 | 4.373 | 4.364 | 4.373 | 966 | +0.01(+0.20%) |
Jan 18, 2011 | 4.391 | 4.552 | 4.302 | 4.364 | 3,536 | -0.09(-2.00%) |
Jan 14, 2011 | 4.454 | 4.454 | 4.454 | 4.454 | 1,459 | -0.06(-1.38%) |
Jan 13, 2011 | 4.445 | 4.569 | 4.445 | 4.516 | 5,940 | +0.11(+2.42%) |
Jan 12, 2011 | 4.489 | 4.489 | 4.409 | 4.409 | 449 | -0.16(-3.51%) |
Jan 11, 2011 | 4.712 | 4.712 | 4.552 | 4.569 | 3,758 | -0.13(-2.84%) |
Jan 10, 2011 | 4.249 | 4.712 | 4.249 | 4.703 | 17,886 | +0.54(+13.06%) |
Jan 07, 2011 | 4.275 | 4.275 | 4.142 | 4.160 | 13,610 | -0.19(-4.30%) |
Jan 06, 2011 | 4.293 | 4.347 | 4.293 | 4.347 | 973 | +0.08(+1.88%) |
Jan 05, 2011 | 4.302 | 4.302 | 4.204 | 4.266 | 2,893 | -0.03(-0.62%) |
Jan 04, 2011 | 4.320 | 4.320 | 4.177 | 4.293 | 6,960 | -0.02(-0.41%) |
Jan 03, 2011 | 4.400 | 4.400 | 4.284 | 4.311 | 3,357 | +0.12(+2.76%) |
Dec 31, 2010 | 4.284 | 4.364 | 4.195 | 4.195 | 1,908 | +0.04(+0.86%) |
Dec 30, 2010 | 4.151 | 4.160 | 4.151 | 4.160 | 224 | -0.11(-2.51%) |
Dec 29, 2010 | 4.124 | 4.409 | 4.124 | 4.267 | 5,484 | -0.10(-2.24%) |
Dec 28, 2010 | 4.427 | 4.427 | 4.275 | 4.364 | 1,571 | +0.04(+1.03%) |
Dec 27, 2010 | 4.177 | 4.320 | 4.124 | 4.320 | 6,136 | +0.15(+3.63%) |
Dec 23, 2010 | 4.195 | 4.231 | 4.106 | 4.169 | 10,645 | -0.06(-1.47%) |
Dec 22, 2010 | 4.320 | 4.320 | 4.177 | 4.231 | 9,879 | -0.03(-0.63%) |
Dec 21, 2010 | 4.445 | 4.534 | 4.240 | 4.258 | 7,435 | -0.02(-0.42%) |
Dec 20, 2010 | 4.275 | 4.289 | 4.178 | 4.275 | 2,469 | -0.07(-1.56%) |
Dec 17, 2010 | 4.258 | 4.400 | 4.258 | 4.343 | 9,083 | +0.15(+3.52%) |
Dec 16, 2010 | 4.258 | 4.329 | 4.195 | 4.195 | 2,188 | -0.17(-3.88%) |
Dec 15, 2010 | 4.222 | 4.364 | 4.213 | 4.364 | 5,417 | +0.09(+2.08%) |
Dec 14, 2010 | 4.320 | 4.320 | 4.213 | 4.275 | 20,382 | -0.06(-1.46%) |
Dec 13, 2010 | 4.382 | 4.543 | 4.302 | 4.339 | 3,704 | -0.13(-2.97%) |
Dec 10, 2010 | 4.197 | 4.623 | 4.197 | 4.471 | 41,533 | +0.17(+3.93%) |
Dec 09, 2010 | 4.454 | 4.454 | 4.169 | 4.302 | 62,196 | -0.08(-1.83%) |
Dec 08, 2010 | 4.507 | 4.578 | 4.311 | 4.382 | 36,415 | -0.14(-3.15%) |
Dec 07, 2010 | 4.507 | 4.712 | 4.462 | 4.525 | 36,066 | -0.15(-3.24%) |
Dec 06, 2010 | 4.792 | 5.166 | 4.615 | 4.676 | 38,903 | -0.23(-4.72%) |
Dec 03, 2010 | 5.344 | 5.344 | 4.801 | 4.908 | 36,916 | +0.01(+0.18%) |
Dec 02, 2010 | 5.665 | 6.146 | 4.026 | 4.899 | 234,555 | -0.80(-14.06%) |