Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 4.720 | 4.864 | 4.720 | 4.864 | 41,150 | +0.09(+1.97%) |
Jan 28, 2011 | 4.920 | 4.920 | 4.770 | 4.770 | 9,900 | -0.13(-2.56%) |
Jan 27, 2011 | 4.814 | 4.895 | 4.701 | 4.895 | 40,669 | +0.06(+1.30%) |
Jan 26, 2011 | 4.814 | 4.839 | 4.798 | 4.832 | 13,541 | +0.03(+0.52%) |
Jan 25, 2011 | 4.782 | 4.814 | 4.770 | 4.807 | 19,056 | +0.04(+0.79%) |
Jan 24, 2011 | 4.701 | 4.803 | 4.695 | 4.770 | 57,385 | +0.03(+0.66%) |
Jan 21, 2011 | 4.745 | 4.776 | 4.720 | 4.738 | 34,836 | -0.04(-0.79%) |
Jan 20, 2011 | 4.720 | 4.776 | 4.644 | 4.776 | 14,541 | -0.01(-0.13%) |
Jan 19, 2011 | 4.726 | 4.795 | 4.726 | 4.782 | 16,257 | +0.02(+0.39%) |
Jan 18, 2011 | 4.707 | 4.777 | 4.707 | 4.763 | 17,175 | -0.01(-0.26%) |
Jan 14, 2011 | 4.688 | 4.814 | 4.670 | 4.776 | 24,257 | +0.06(+1.19%) |
Jan 13, 2011 | 4.632 | 4.726 | 4.632 | 4.720 | 6,601 | +0.08(+1.75%) |
Jan 12, 2011 | 4.476 | 4.651 | 4.463 | 4.638 | 52,924 | +0.06(+1.37%) |
Jan 11, 2011 | 4.713 | 4.713 | 4.532 | 4.576 | 58,019 | -0.10(-2.14%) |
Jan 10, 2011 | 4.663 | 4.695 | 4.638 | 4.676 | 16,225 | -0.01(-0.27%) |
Jan 07, 2011 | 4.713 | 4.751 | 4.657 | 4.688 | 136,009 | -0.01(-0.27%) |
Jan 06, 2011 | 4.738 | 4.801 | 4.569 | 4.701 | 63,179 | -0.06(-1.18%) |
Jan 05, 2011 | 4.814 | 4.814 | 4.720 | 4.757 | 16,689 | -0.07(-1.43%) |
Jan 04, 2011 | 4.814 | 4.882 | 4.802 | 4.826 | 9,208 | -0.02(-0.39%) |
Jan 03, 2011 | 4.770 | 4.882 | 4.757 | 4.845 | 51,838 | +0.10(+2.11%) |
Dec 31, 2010 | 4.632 | 4.795 | 4.632 | 4.745 | 52,405 | +0.06(+1.20%) |
Dec 30, 2010 | 4.644 | 4.726 | 4.632 | 4.688 | 25,390 | +0.01(+0.27%) |
Dec 29, 2010 | 4.557 | 4.676 | 4.463 | 4.676 | 59,318 | +0.11(+2.40%) |
Dec 28, 2010 | 4.572 | 4.579 | 4.541 | 4.566 | 14,495 | +0.01(+0.14%) |
Dec 27, 2010 | 4.560 | 4.633 | 4.560 | 4.560 | 75,135 | -0.06(-1.35%) |
Dec 23, 2010 | 4.616 | 4.628 | 4.591 | 4.622 | 8,543 | +0.02(+0.41%) |
Dec 22, 2010 | 4.554 | 4.616 | 4.554 | 4.604 | 18,517 | -0.02(-0.54%) |
Dec 21, 2010 | 4.579 | 4.642 | 4.579 | 4.628 | 35,411 | -0.01(-0.14%) |
Dec 20, 2010 | 4.591 | 4.678 | 4.541 | 4.635 | 28,090 | +0.02(+0.54%) |
Dec 17, 2010 | 4.585 | 4.622 | 4.559 | 4.610 | 71,166 | -0.01(-0.27%) |
Dec 16, 2010 | 4.591 | 4.622 | 4.548 | 4.622 | 59,129 | +0.01(+0.27%) |
Dec 15, 2010 | 4.604 | 4.632 | 4.579 | 4.610 | 18,048 | -0.04(-0.80%) |
Dec 14, 2010 | 4.622 | 4.653 | 4.622 | 4.647 | 9,430 | +0.02(+0.40%) |
Dec 13, 2010 | 4.622 | 4.635 | 4.597 | 4.628 | 5,947 | +0.04(+0.95%) |
Dec 10, 2010 | 4.548 | 4.597 | 4.548 | 4.585 | 6,431 | -0.01(-0.14%) |
Dec 09, 2010 | 4.597 | 4.601 | 4.591 | 4.591 | 23,495 | -0.01(-0.14%) |
Dec 08, 2010 | 4.585 | 4.636 | 4.585 | 4.597 | 33,032 | +0.01(+0.27%) |
Dec 07, 2010 | 4.591 | 4.635 | 4.585 | 4.585 | 29,789 | +0.00(+0.00%) |
Dec 06, 2010 | 4.529 | 4.585 | 4.529 | 4.585 | 11,473 | -0.01(-0.14%) |
Dec 03, 2010 | 4.448 | 4.591 | 4.448 | 4.591 | 15,349 | +0.08(+1.79%) |
Dec 02, 2010 | 4.448 | 4.535 | 4.448 | 4.510 | 8,361 | +0.04(+0.97%) |
Dec 01, 2010 | 4.454 | 4.480 | 4.442 | 4.467 | 31,618 | +0.06(+1.41%) |
Nov 30, 2010 | 4.317 | 4.504 | 4.293 | 4.405 | 133,215 | +0.01(+0.28%) |
Nov 29, 2010 | 4.380 | 4.392 | 4.355 | 4.392 | 27,117 | +0.01(+0.28%) |
Nov 26, 2010 | 4.429 | 4.429 | 4.305 | 4.380 | 29,793 | -0.11(-2.49%) |
Nov 24, 2010 | 4.479 | 4.492 | 4.492 | 4.492 | 18,652 | +0.04(+0.98%) |
Nov 23, 2010 | 4.498 | 4.498 | 4.436 | 4.448 | 20,890 | -0.12(-2.59%) |
Nov 22, 2010 | 4.504 | 4.591 | 4.485 | 4.566 | 13,100 | -0.02(-0.54%) |
Nov 19, 2010 | 4.554 | 4.591 | 4.548 | 4.591 | 6,683 | +0.02(+0.41%) |
Nov 18, 2010 | 4.572 | 4.599 | 4.516 | 4.572 | 43,465 | +0.07(+1.52%) |
Nov 17, 2010 | 4.454 | 4.523 | 4.454 | 4.504 | 47,188 | +0.02(+0.42%) |
Nov 16, 2010 | 4.541 | 4.541 | 4.423 | 4.485 | 32,023 | -0.09(-1.90%) |
Nov 15, 2010 | 4.548 | 4.591 | 4.548 | 4.572 | 31,184 | +0.04(+0.96%) |
Nov 12, 2010 | 4.535 | 4.597 | 4.498 | 4.529 | 58,618 | -0.03(-0.68%) |
Nov 11, 2010 | 4.666 | 4.666 | 4.498 | 4.560 | 49,269 | -0.12(-2.53%) |
Nov 10, 2010 | 4.635 | 4.678 | 4.635 | 4.678 | 16,797 | +0.05(+1.08%) |
Nov 09, 2010 | 4.697 | 4.703 | 4.554 | 4.628 | 30,906 | -0.08(-1.72%) |
Nov 08, 2010 | 4.747 | 4.747 | 4.678 | 4.709 | 57,596 | -0.02(-0.53%) |
Nov 05, 2010 | 4.716 | 4.740 | 4.716 | 4.734 | 89,659 | -0.01(-0.13%) |
Nov 04, 2010 | 4.747 | 4.772 | 4.740 | 4.740 | 37,342 | +0.08(+1.74%) |
Nov 03, 2010 | 4.666 | 4.691 | 4.647 | 4.660 | 29,903 | +0.01(+0.27%) |
Nov 02, 2010 | 4.647 | 4.672 | 4.635 | 4.647 | 49,864 | +0.05(+1.08%) |