Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 4.841 | 4.860 | 4.767 | 4.794 | 13,448,152 | +0.01(+0.24%) |
Feb 25, 2011 | 4.782 | 4.790 | 4.759 | 4.782 | 14,845,308 | +0.08(+1.66%) |
Feb 24, 2011 | 4.696 | 4.722 | 4.650 | 4.704 | 24,239,530 | +0.02(+0.33%) |
Feb 23, 2011 | 4.708 | 4.770 | 4.665 | 4.689 | 22,518,090 | -0.00(-0.08%) |
Feb 22, 2011 | 4.728 | 4.794 | 4.677 | 4.693 | 26,993,672 | -0.24(-4.82%) |
Feb 18, 2011 | 4.872 | 4.938 | 4.845 | 4.930 | 12,387,147 | -0.01(-0.16%) |
Feb 17, 2011 | 4.876 | 4.948 | 4.856 | 4.938 | 17,704,256 | +0.07(+1.52%) |
Feb 16, 2011 | 4.825 | 4.887 | 4.817 | 4.864 | 20,966,276 | +0.19(+4.00%) |
Feb 15, 2011 | 4.661 | 4.708 | 4.638 | 4.677 | 30,447,336 | +0.08(+1.78%) |
Feb 14, 2011 | 4.615 | 4.650 | 4.560 | 4.595 | 25,569,134 | -0.09(-1.91%) |
Feb 11, 2011 | 4.595 | 4.701 | 4.591 | 4.685 | 16,383,671 | +0.05(+1.09%) |
Feb 10, 2011 | 4.622 | 4.652 | 4.587 | 4.634 | 29,024,382 | -0.16(-3.25%) |
Feb 09, 2011 | 4.794 | 4.860 | 4.763 | 4.790 | 16,960,380 | -0.01(-0.24%) |
Feb 08, 2011 | 4.778 | 4.809 | 4.728 | 4.802 | 32,025,840 | +0.06(+1.32%) |
Feb 07, 2011 | 4.654 | 4.747 | 4.642 | 4.739 | 18,656,296 | +0.03(+0.58%) |
Feb 04, 2011 | 4.693 | 4.716 | 4.626 | 4.712 | 17,365,926 | -0.09(-1.79%) |
Feb 03, 2011 | 4.767 | 4.806 | 4.693 | 4.798 | 18,724,960 | -0.09(-1.76%) |
Feb 02, 2011 | 4.852 | 4.903 | 4.833 | 4.883 | 16,420,998 | -0.06(-1.26%) |
Feb 01, 2011 | 4.860 | 4.958 | 4.852 | 4.946 | 32,816,646 | +0.18(+3.68%) |
Jan 31, 2011 | 4.841 | 4.852 | 4.735 | 4.770 | 35,466,836 | +0.12(+2.68%) |
Jan 28, 2011 | 4.806 | 4.817 | 4.638 | 4.646 | 30,413,180 | -0.15(-3.17%) |
Jan 27, 2011 | 4.770 | 4.868 | 4.763 | 4.798 | 49,454,196 | +0.17(+3.62%) |
Jan 26, 2011 | 4.665 | 4.700 | 4.618 | 4.630 | 30,607,856 | -0.07(-1.41%) |
Jan 25, 2011 | 4.654 | 4.696 | 4.622 | 4.696 | 38,934,488 | -0.11(-2.35%) |
Jan 24, 2011 | 4.739 | 4.825 | 4.739 | 4.809 | 27,184,944 | -0.02(-0.40%) |
Jan 21, 2011 | 4.852 | 4.860 | 4.759 | 4.829 | 54,794,876 | +0.21(+4.47%) |
Jan 20, 2011 | 4.591 | 4.646 | 4.544 | 4.622 | 35,162,596 | +0.09(+2.07%) |
Jan 19, 2011 | 4.615 | 4.630 | 4.517 | 4.529 | 37,658,060 | +0.00(+0.09%) |
Jan 18, 2011 | 4.548 | 4.603 | 4.502 | 4.525 | 64,549,548 | +0.05(+1.13%) |
Jan 14, 2011 | 4.385 | 4.478 | 4.373 | 4.474 | 28,847,620 | +0.05(+1.06%) |
Jan 13, 2011 | 4.470 | 4.513 | 4.381 | 4.427 | 61,587,240 | +0.18(+4.32%) |
Jan 12, 2011 | 4.038 | 4.244 | 4.034 | 4.244 | 71,987,056 | +0.48(+12.61%) |
Jan 11, 2011 | 3.731 | 3.773 | 3.696 | 3.769 | 42,338,224 | +0.03(+0.92%) |
Jan 10, 2011 | 3.713 | 3.754 | 3.688 | 3.735 | 42,674,752 | -0.07(-1.81%) |
Jan 07, 2011 | 3.819 | 3.876 | 3.754 | 3.804 | 82,811,056 | -0.08(-2.07%) |
Jan 06, 2011 | 3.968 | 3.995 | 3.865 | 3.884 | 49,659,584 | -0.14(-3.52%) |
Jan 05, 2011 | 3.926 | 4.041 | 3.922 | 4.026 | 35,328,872 | -0.07(-1.69%) |
Jan 04, 2011 | 4.156 | 4.160 | 4.049 | 4.095 | 21,762,862 | +0.02(+0.47%) |
Jan 03, 2011 | 4.099 | 4.110 | 4.068 | 4.076 | 12,030,893 | -0.01(-0.19%) |
Dec 31, 2010 | 4.041 | 4.095 | 4.030 | 4.083 | 9,716,242 | +0.04(+1.04%) |
Dec 30, 2010 | 4.072 | 4.087 | 4.026 | 4.041 | 7,035,332 | -0.01(-0.28%) |
Dec 29, 2010 | 4.041 | 4.072 | 4.022 | 4.053 | 11,685,081 | +0.05(+1.34%) |
Dec 28, 2010 | 4.018 | 4.018 | 3.980 | 3.999 | 7,619,541 | -0.00(-0.10%) |
Dec 27, 2010 | 3.968 | 4.003 | 3.957 | 4.003 | 9,579,976 | -0.08(-1.88%) |
Dec 23, 2010 | 4.080 | 4.099 | 4.053 | 4.080 | 13,900,944 | -0.06(-1.39%) |
Dec 22, 2010 | 4.137 | 4.141 | 4.091 | 4.137 | 14,763,684 | -0.03(-0.64%) |
Dec 21, 2010 | 4.149 | 4.191 | 4.141 | 4.164 | 11,355,326 | +0.11(+2.65%) |
Dec 20, 2010 | 4.072 | 4.083 | 4.030 | 4.057 | 19,682,678 | +0.02(+0.57%) |
Dec 17, 2010 | 4.060 | 4.064 | 3.976 | 4.034 | 18,339,828 | -0.08(-2.05%) |
Dec 16, 2010 | 4.083 | 4.133 | 4.053 | 4.118 | 22,386,154 | +0.02(+0.37%) |
Dec 15, 2010 | 4.198 | 4.229 | 4.076 | 4.103 | 26,723,188 | -0.16(-3.86%) |
Dec 14, 2010 | 4.287 | 4.306 | 4.244 | 4.267 | 23,698,228 | -0.01(-0.18%) |
Dec 13, 2010 | 4.283 | 4.300 | 4.260 | 4.275 | 19,637,246 | +0.05(+1.18%) |
Dec 10, 2010 | 4.218 | 4.237 | 4.172 | 4.225 | 22,975,358 | -0.10(-2.30%) |
Dec 09, 2010 | 4.306 | 4.325 | 4.244 | 4.325 | 38,993,652 | +0.08(+1.99%) |
Dec 08, 2010 | 4.198 | 4.256 | 4.174 | 4.241 | 15,295,196 | +0.13(+3.08%) |
Dec 07, 2010 | 4.210 | 4.229 | 4.106 | 4.114 | 25,879,312 | -0.06(-1.47%) |
Dec 06, 2010 | 4.179 | 4.210 | 4.133 | 4.175 | 22,643,690 | -0.13(-3.03%) |
Dec 03, 2010 | 4.229 | 4.306 | 4.218 | 4.306 | 30,811,130 | +0.08(+1.91%) |
Dec 02, 2010 | 3.988 | 4.225 | 3.984 | 4.225 | 71,930,960 | +0.25(+6.27%) |