Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 5.043 | 5.072 | 5.003 | 5.057 | 6,911,669 | +0.05(+0.96%) |
Feb 25, 2011 | 4.935 | 5.015 | 4.927 | 5.009 | 3,600,290 | +0.11(+2.32%) |
Feb 24, 2011 | 4.847 | 4.930 | 4.842 | 4.896 | 5,496,495 | +0.06(+1.17%) |
Feb 23, 2011 | 4.893 | 4.955 | 4.794 | 4.839 | 5,022,694 | -0.06(-1.27%) |
Feb 22, 2011 | 4.964 | 4.972 | 4.879 | 4.901 | 6,223,106 | -0.09(-1.87%) |
Feb 18, 2011 | 5.069 | 5.083 | 4.986 | 4.995 | 4,103,032 | -0.06(-1.15%) |
Feb 17, 2011 | 4.978 | 5.069 | 4.978 | 5.053 | 4,684,302 | +0.05(+1.05%) |
Feb 16, 2011 | 4.935 | 5.012 | 4.932 | 5.001 | 6,145,776 | +0.07(+1.44%) |
Feb 15, 2011 | 4.918 | 4.935 | 4.882 | 4.930 | 4,269,064 | -0.01(-0.17%) |
Feb 14, 2011 | 4.904 | 4.938 | 4.887 | 4.938 | 4,487,542 | +0.03(+0.69%) |
Feb 11, 2011 | 4.819 | 4.904 | 4.783 | 4.904 | 4,347,567 | +0.08(+1.71%) |
Feb 10, 2011 | 4.799 | 4.833 | 4.777 | 4.822 | 6,413,964 | +0.01(+0.12%) |
Feb 09, 2011 | 4.853 | 4.870 | 4.794 | 4.816 | 5,575,379 | -0.06(-1.22%) |
Feb 08, 2011 | 4.836 | 4.893 | 4.808 | 4.876 | 6,947,273 | +0.04(+0.82%) |
Feb 07, 2011 | 4.822 | 4.842 | 4.794 | 4.836 | 6,404,132 | +0.03(+0.65%) |
Feb 04, 2011 | 4.782 | 4.845 | 4.743 | 4.805 | 13,800,016 | +0.04(+0.77%) |
Feb 03, 2011 | 4.779 | 4.802 | 4.747 | 4.768 | 7,425,040 | -0.02(-0.47%) |
Feb 02, 2011 | 4.794 | 4.802 | 4.760 | 4.791 | 5,373,990 | -0.03(-0.65%) |
Feb 01, 2011 | 4.830 | 4.845 | 4.762 | 4.822 | 8,323,130 | +0.06(+1.25%) |
Jan 31, 2011 | 4.700 | 4.765 | 4.689 | 4.762 | 6,918,543 | +0.10(+2.07%) |
Jan 28, 2011 | 4.760 | 4.785 | 4.666 | 4.666 | 7,388,703 | -0.10(-2.03%) |
Jan 27, 2011 | 4.711 | 4.788 | 4.703 | 4.762 | 5,433,582 | +0.06(+1.21%) |
Jan 26, 2011 | 4.728 | 4.728 | 4.646 | 4.706 | 5,849,976 | +0.02(+0.42%) |
Jan 25, 2011 | 4.638 | 4.714 | 4.601 | 4.686 | 7,891,536 | +0.05(+1.04%) |
Jan 24, 2011 | 4.589 | 4.666 | 4.589 | 4.638 | 6,921,434 | +0.04(+0.93%) |
Jan 21, 2011 | 4.609 | 4.640 | 4.575 | 4.595 | 7,796,742 | +0.02(+0.43%) |
Jan 20, 2011 | 4.584 | 4.612 | 4.552 | 4.575 | 21,360,900 | -0.04(-0.92%) |
Jan 19, 2011 | 4.757 | 4.813 | 4.618 | 4.618 | 15,724,800 | -0.23(-4.75%) |
Jan 18, 2011 | 4.779 | 4.887 | 4.768 | 4.848 | 5,112,930 | +0.06(+1.24%) |
Jan 14, 2011 | 4.743 | 4.794 | 4.717 | 4.789 | 3,658,130 | +0.04(+0.91%) |
Jan 13, 2011 | 4.711 | 4.774 | 4.703 | 4.745 | 4,591,788 | +0.02(+0.36%) |
Jan 12, 2011 | 4.694 | 4.731 | 4.655 | 4.728 | 4,412,888 | +0.05(+1.15%) |
Jan 11, 2011 | 4.683 | 4.708 | 4.621 | 4.674 | 4,978,984 | -0.01(-0.12%) |
Jan 10, 2011 | 4.706 | 4.723 | 4.660 | 4.680 | 5,165,641 | -0.06(-1.20%) |
Jan 07, 2011 | 4.714 | 4.757 | 4.683 | 4.737 | 3,625,508 | +0.02(+0.42%) |
Jan 06, 2011 | 4.745 | 4.774 | 4.697 | 4.717 | 3,189,955 | -0.05(-0.95%) |
Jan 05, 2011 | 4.743 | 4.785 | 4.737 | 4.762 | 3,414,977 | -0.01(-0.24%) |
Jan 04, 2011 | 4.791 | 4.816 | 4.757 | 4.774 | 3,333,547 | -0.02(-0.47%) |
Jan 03, 2011 | 4.708 | 4.808 | 4.708 | 4.796 | 3,529,000 | +0.12(+2.61%) |
Dec 31, 2010 | 4.717 | 4.720 | 4.672 | 4.674 | 1,893,159 | -0.03(-0.60%) |
Dec 30, 2010 | 4.686 | 4.706 | 4.663 | 4.703 | 3,204,646 | +0.01(+0.30%) |
Dec 29, 2010 | 4.669 | 4.697 | 4.655 | 4.689 | 2,204,062 | +0.01(+0.24%) |
Dec 28, 2010 | 4.708 | 4.714 | 4.652 | 4.677 | 1,998,016 | -0.04(-0.84%) |
Dec 27, 2010 | 4.743 | 4.745 | 4.657 | 4.717 | 2,187,298 | -0.03(-0.60%) |
Dec 23, 2010 | 4.748 | 4.760 | 4.703 | 4.745 | 1,865,022 | +0.00(+0.00%) |
Dec 22, 2010 | 4.768 | 4.785 | 4.723 | 4.745 | 2,058,341 | -0.02(-0.42%) |
Dec 21, 2010 | 4.660 | 4.777 | 4.657 | 4.765 | 3,407,601 | +0.10(+2.25%) |
Dec 20, 2010 | 4.657 | 4.672 | 4.587 | 4.660 | 4,139,722 | -0.02(-0.48%) |
Dec 17, 2010 | 4.703 | 4.714 | 4.655 | 4.683 | 3,758,262 | -0.03(-0.66%) |
Dec 16, 2010 | 4.660 | 4.728 | 4.638 | 4.714 | 3,226,667 | +0.05(+1.16%) |
Dec 15, 2010 | 4.779 | 4.788 | 4.640 | 4.660 | 4,595,307 | -0.11(-2.26%) |
Dec 14, 2010 | 4.850 | 4.850 | 4.762 | 4.768 | 4,409,204 | -0.08(-1.64%) |
Dec 13, 2010 | 4.816 | 4.887 | 4.799 | 4.847 | 6,099,666 | +0.07(+1.42%) |
Dec 10, 2010 | 4.793 | 4.807 | 4.729 | 4.779 | 5,706,074 | -0.01(-0.29%) |
Dec 09, 2010 | 4.752 | 4.793 | 4.743 | 4.793 | 5,943,125 | +0.05(+1.05%) |
Dec 08, 2010 | 4.679 | 4.766 | 4.668 | 4.743 | 7,562,270 | +0.10(+2.09%) |
Dec 07, 2010 | 4.718 | 4.724 | 4.643 | 4.646 | 6,333,599 | -0.05(-1.07%) |
Dec 06, 2010 | 4.688 | 4.696 | 4.665 | 4.696 | 4,387,523 | +0.01(+0.30%) |
Dec 03, 2010 | 4.693 | 4.693 | 4.618 | 4.682 | 5,136,816 | -0.01(-0.30%) |
Dec 02, 2010 | 4.640 | 4.713 | 4.640 | 4.696 | 5,501,026 | +0.04(+0.96%) |