Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 4.660 | 4.750 | 4.446 | 4.630 | 24,842 | +0.03(+0.65%) |
Jan 28, 2011 | 4.760 | 4.760 | 4.580 | 4.600 | 24,510 | -0.17(-3.56%) |
Jan 27, 2011 | 4.700 | 4.770 | 4.585 | 4.770 | 34,569 | +0.09(+1.92%) |
Jan 26, 2011 | 4.660 | 4.730 | 4.550 | 4.680 | 7,632 | +0.07(+1.52%) |
Jan 25, 2011 | 4.440 | 4.610 | 4.400 | 4.610 | 33,268 | +0.13(+2.90%) |
Jan 24, 2011 | 4.489 | 4.620 | 4.400 | 4.480 | 16,942 | +0.04(+0.90%) |
Jan 21, 2011 | 4.360 | 4.480 | 4.340 | 4.440 | 46,800 | +0.01(+0.23%) |
Jan 20, 2011 | 4.430 | 4.480 | 4.310 | 4.430 | 9,727 | -0.10(-2.21%) |
Jan 19, 2011 | 4.730 | 4.730 | 4.447 | 4.530 | 34,656 | -0.24(-5.03%) |
Jan 18, 2011 | 4.710 | 4.800 | 4.520 | 4.770 | 12,450 | +0.01(+0.21%) |
Jan 14, 2011 | 4.740 | 4.760 | 4.510 | 4.760 | 55,612 | +0.04(+0.85%) |
Jan 13, 2011 | 4.730 | 4.760 | 4.700 | 4.720 | 17,732 | +0.03(+0.64%) |
Jan 12, 2011 | 4.710 | 4.830 | 4.630 | 4.690 | 36,279 | +0.08(+1.74%) |
Jan 11, 2011 | 4.830 | 4.830 | 4.539 | 4.610 | 21,372 | -0.22(-4.55%) |
Jan 10, 2011 | 4.970 | 5.030 | 4.791 | 4.830 | 44,722 | -0.06(-1.23%) |
Jan 07, 2011 | 4.810 | 4.890 | 4.760 | 4.890 | 47,658 | +0.13(+2.73%) |
Jan 06, 2011 | 4.750 | 4.860 | 4.700 | 4.760 | 54,325 | +0.02(+0.42%) |
Jan 05, 2011 | 4.680 | 4.780 | 4.600 | 4.740 | 77,270 | +0.09(+1.94%) |
Jan 04, 2011 | 4.250 | 4.800 | 4.220 | 4.650 | 69,068 | +0.40(+9.41%) |
Jan 03, 2011 | 4.190 | 4.250 | 4.161 | 4.250 | 6,362 | +0.15(+3.66%) |
Dec 31, 2010 | 4.150 | 4.165 | 4.080 | 4.100 | 30,562 | -0.10(-2.38%) |
Dec 30, 2010 | 4.080 | 4.200 | 4.080 | 4.200 | 25,023 | +0.14(+3.45%) |
Dec 29, 2010 | 4.220 | 4.220 | 4.060 | 4.060 | 52,569 | -0.16(-3.79%) |
Dec 28, 2010 | 4.150 | 4.220 | 4.060 | 4.220 | 40,032 | +0.02(+0.48%) |
Dec 27, 2010 | 4.180 | 4.240 | 4.050 | 4.200 | 23,129 | +0.06(+1.45%) |
Dec 23, 2010 | 4.090 | 4.190 | 4.050 | 4.140 | 53,771 | +0.09(+2.22%) |
Dec 22, 2010 | 4.170 | 4.170 | 4.000 | 4.050 | 30,507 | -0.12(-2.88%) |
Dec 21, 2010 | 4.150 | 4.280 | 4.050 | 4.170 | 32,171 | -0.01(-0.24%) |
Dec 20, 2010 | 4.410 | 4.430 | 4.100 | 4.180 | 20,658 | -0.21(-4.78%) |
Dec 17, 2010 | 4.580 | 4.600 | 4.320 | 4.390 | 22,499 | -0.13(-2.88%) |
Dec 16, 2010 | 4.220 | 4.630 | 4.220 | 4.520 | 113,394 | +0.35(+8.39%) |
Dec 15, 2010 | 4.070 | 4.300 | 4.070 | 4.170 | 31,279 | +0.12(+2.96%) |
Dec 14, 2010 | 4.050 | 4.170 | 4.000 | 4.050 | 30,682 | +0.00(+0.00%) |
Dec 13, 2010 | 3.850 | 4.090 | 3.850 | 4.050 | 19,722 | +0.22(+5.63%) |
Dec 10, 2010 | 3.770 | 3.874 | 3.720 | 3.834 | 16,750 | -0.03(-0.67%) |
Dec 09, 2010 | 3.990 | 3.990 | 3.800 | 3.860 | 49,502 | -0.08(-2.03%) |
Dec 08, 2010 | 4.000 | 4.040 | 3.911 | 3.940 | 11,978 | -0.08(-1.99%) |
Dec 07, 2010 | 4.200 | 4.200 | 3.950 | 4.020 | 11,424 | -0.18(-4.29%) |
Dec 06, 2010 | 3.940 | 4.240 | 3.820 | 4.200 | 31,662 | +0.25(+6.33%) |
Dec 03, 2010 | 4.136 | 4.136 | 3.910 | 3.950 | 15,074 | -0.07(-1.74%) |
Dec 02, 2010 | 4.090 | 4.090 | 4.020 | 4.020 | 5,225 | -0.07(-1.71%) |
Dec 01, 2010 | 4.100 | 4.130 | 4.080 | 4.090 | 90,300 | -0.06(-1.45%) |
Nov 30, 2010 | 4.100 | 4.300 | 4.030 | 4.150 | 61,845 | +0.09(+2.22%) |
Nov 29, 2010 | 4.110 | 4.210 | 4.020 | 4.060 | 17,566 | -0.08(-1.93%) |
Nov 26, 2010 | 4.120 | 4.170 | 4.120 | 4.140 | 8,200 | +0.02(+0.49%) |
Nov 24, 2010 | 4.060 | 4.120 | 4.120 | 4.120 | 2,050 | +0.01(+0.24%) |
Nov 23, 2010 | 4.150 | 4.150 | 4.100 | 4.110 | 11,360 | -0.04(-0.96%) |
Nov 22, 2010 | 4.260 | 4.260 | 4.150 | 4.150 | 6,610 | -0.08(-1.89%) |
Nov 19, 2010 | 4.170 | 4.250 | 4.150 | 4.230 | 14,760 | +0.02(+0.48%) |
Nov 18, 2010 | 4.000 | 4.220 | 3.910 | 4.210 | 48,477 | +0.16(+3.90%) |
Nov 17, 2010 | 4.021 | 4.052 | 4.000 | 4.052 | 2,600 | -0.04(-0.93%) |
Nov 16, 2010 | 3.920 | 4.100 | 3.820 | 4.090 | 34,786 | +0.15(+3.81%) |
Nov 15, 2010 | 3.860 | 4.160 | 3.860 | 3.940 | 9,540 | +0.05(+1.29%) |
Nov 12, 2010 | 3.880 | 3.980 | 3.800 | 3.890 | 18,410 | +0.04(+1.04%) |
Nov 11, 2010 | 3.880 | 4.000 | 3.800 | 3.850 | 23,076 | -0.04(-1.03%) |
Nov 10, 2010 | 4.000 | 4.000 | 3.750 | 3.890 | 32,891 | -0.10(-2.51%) |
Nov 09, 2010 | 4.130 | 4.240 | 3.980 | 3.990 | 34,530 | -0.05(-1.24%) |
Nov 08, 2010 | 3.980 | 4.240 | 3.980 | 4.040 | 54,425 | +0.04(+1.00%) |
Nov 05, 2010 | 3.660 | 4.090 | 3.660 | 4.000 | 137,818 | +0.60(+17.65%) |
Nov 04, 2010 | 3.290 | 3.400 | 3.150 | 3.400 | 63,801 | +0.25(+7.94%) |
Nov 03, 2010 | 3.050 | 3.200 | 3.020 | 3.150 | 42,347 | +0.09(+2.94%) |
Nov 02, 2010 | 2.860 | 3.110 | 2.860 | 3.060 | 247,236 | +0.18(+6.25%) |