Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 4.817 | 4.827 | 4.787 | 4.816 | 86,060 | +0.05(+1.02%) |
Jan 28, 2011 | 4.812 | 4.812 | 4.757 | 4.767 | 102,832 | -0.04(-0.83%) |
Jan 27, 2011 | 4.817 | 4.837 | 4.787 | 4.807 | 146,864 | +0.00(+0.00%) |
Jan 26, 2011 | 4.847 | 4.847 | 4.802 | 4.807 | 178,624 | -0.02(-0.31%) |
Jan 25, 2011 | 4.787 | 4.822 | 4.772 | 4.822 | 173,601 | +0.03(+0.52%) |
Jan 24, 2011 | 4.737 | 4.807 | 4.736 | 4.797 | 163,530 | +0.04(+0.74%) |
Jan 21, 2011 | 4.722 | 4.802 | 4.722 | 4.762 | 106,770 | +0.03(+0.53%) |
Jan 20, 2011 | 4.682 | 4.742 | 4.682 | 4.737 | 103,942 | +0.03(+0.53%) |
Jan 19, 2011 | 4.712 | 4.757 | 4.667 | 4.712 | 182,978 | -0.02(-0.42%) |
Jan 18, 2011 | 4.787 | 4.797 | 4.707 | 4.732 | 146,579 | -0.06(-1.25%) |
Jan 14, 2011 | 4.792 | 4.812 | 4.767 | 4.792 | 167,067 | -0.02(-0.31%) |
Jan 13, 2011 | 4.767 | 4.812 | 4.767 | 4.807 | 171,840 | +0.00(+0.00%) |
Jan 12, 2011 | 4.747 | 4.807 | 4.732 | 4.807 | 123,600 | +0.06(+1.23%) |
Jan 11, 2011 | 4.684 | 4.749 | 4.684 | 4.749 | 158,863 | +0.04(+0.84%) |
Jan 10, 2011 | 4.689 | 4.714 | 4.674 | 4.709 | 100,823 | +0.02(+0.42%) |
Jan 07, 2011 | 4.649 | 4.689 | 4.644 | 4.689 | 110,812 | +0.04(+0.96%) |
Jan 06, 2011 | 4.609 | 4.659 | 4.609 | 4.644 | 140,821 | +0.02(+0.43%) |
Jan 05, 2011 | 4.639 | 4.667 | 4.619 | 4.624 | 174,959 | -0.01(-0.32%) |
Jan 04, 2011 | 4.649 | 4.659 | 4.624 | 4.639 | 94,134 | -0.01(-0.30%) |
Jan 03, 2011 | 4.555 | 4.669 | 4.555 | 4.653 | 195,157 | +0.09(+2.05%) |
Dec 31, 2010 | 4.600 | 4.609 | 4.535 | 4.560 | 167,768 | +0.00(+0.00%) |
Dec 30, 2010 | 4.609 | 4.609 | 4.550 | 4.560 | 122,762 | -0.04(-0.82%) |
Dec 29, 2010 | 4.619 | 4.639 | 4.590 | 4.598 | 150,609 | -0.02(-0.47%) |
Dec 28, 2010 | 4.649 | 4.649 | 4.614 | 4.619 | 79,660 | -0.01(-0.21%) |
Dec 27, 2010 | 4.609 | 4.639 | 4.604 | 4.629 | 119,432 | +0.04(+0.87%) |
Dec 23, 2010 | 4.614 | 4.654 | 4.585 | 4.590 | 97,487 | -0.02(-0.43%) |
Dec 22, 2010 | 4.560 | 4.614 | 4.550 | 4.609 | 169,151 | +0.06(+1.42%) |
Dec 21, 2010 | 4.540 | 4.575 | 4.530 | 4.545 | 164,633 | +0.01(+0.22%) |
Dec 20, 2010 | 4.565 | 4.619 | 4.525 | 4.535 | 148,389 | -0.03(-0.65%) |
Dec 17, 2010 | 4.515 | 4.684 | 4.515 | 4.565 | 171,153 | +0.04(+0.88%) |
Dec 16, 2010 | 4.450 | 4.624 | 4.450 | 4.525 | 218,143 | +0.05(+1.11%) |
Dec 15, 2010 | 4.570 | 4.586 | 4.460 | 4.475 | 472,529 | -0.13(-2.81%) |
Dec 14, 2010 | 4.669 | 4.704 | 4.565 | 4.604 | 288,459 | -0.10(-2.22%) |
Dec 13, 2010 | 4.788 | 4.788 | 4.664 | 4.709 | 308,354 | -0.07(-1.49%) |
Dec 10, 2010 | 4.677 | 4.785 | 4.677 | 4.780 | 227,240 | +0.09(+2.00%) |
Dec 09, 2010 | 4.691 | 4.736 | 4.652 | 4.686 | 153,438 | -0.02(-0.42%) |
Dec 08, 2010 | 4.691 | 4.721 | 4.691 | 4.706 | 149,266 | +0.01(+0.32%) |
Dec 07, 2010 | 4.766 | 4.770 | 4.677 | 4.691 | 195,508 | -0.05(-1.14%) |
Dec 06, 2010 | 4.691 | 4.770 | 4.686 | 4.746 | 216,469 | +0.03(+0.73%) |
Dec 03, 2010 | 4.691 | 4.810 | 4.691 | 4.711 | 190,148 | +0.01(+0.21%) |
Dec 02, 2010 | 4.721 | 4.758 | 4.682 | 4.701 | 153,419 | +0.01(+0.16%) |
Dec 01, 2010 | 4.691 | 4.726 | 4.672 | 4.694 | 246,726 | +0.03(+0.69%) |
Nov 30, 2010 | 4.647 | 4.677 | 4.617 | 4.662 | 188,964 | +0.02(+0.42%) |
Nov 29, 2010 | 4.642 | 4.652 | 4.588 | 4.642 | 139,056 | -0.01(-0.17%) |
Nov 26, 2010 | 4.617 | 4.691 | 4.617 | 4.650 | 51,150 | -0.01(-0.15%) |
Nov 24, 2010 | 4.652 | 4.657 | 4.657 | 4.657 | 120,748 | +0.02(+0.43%) |
Nov 23, 2010 | 4.593 | 4.647 | 4.578 | 4.637 | 175,502 | +0.03(+0.64%) |
Nov 22, 2010 | 4.489 | 4.607 | 4.489 | 4.607 | 155,185 | +0.02(+0.54%) |
Nov 19, 2010 | 4.553 | 4.583 | 4.524 | 4.583 | 140,028 | +0.04(+0.87%) |
Nov 18, 2010 | 4.548 | 4.583 | 4.530 | 4.543 | 167,863 | +0.05(+1.10%) |
Nov 17, 2010 | 4.474 | 4.523 | 4.474 | 4.494 | 270,459 | +0.00(+0.11%) |
Nov 16, 2010 | 4.622 | 4.637 | 4.445 | 4.489 | 368,190 | -0.17(-3.61%) |
Nov 15, 2010 | 4.701 | 4.701 | 4.642 | 4.657 | 198,070 | -0.01(-0.21%) |
Nov 12, 2010 | 4.691 | 4.737 | 4.657 | 4.667 | 214,606 | -0.06(-1.36%) |
Nov 11, 2010 | 4.726 | 4.761 | 4.716 | 4.731 | 149,716 | -0.03(-0.62%) |
Nov 10, 2010 | 4.775 | 4.785 | 4.726 | 4.761 | 159,239 | -0.01(-0.24%) |
Nov 09, 2010 | 4.772 | 4.821 | 4.748 | 4.772 | 243,930 | +0.00(+0.00%) |
Nov 08, 2010 | 4.738 | 4.816 | 4.738 | 4.772 | 230,569 | +0.02(+0.41%) |
Nov 05, 2010 | 4.718 | 4.758 | 4.708 | 4.753 | 146,699 | +0.05(+1.04%) |
Nov 04, 2010 | 4.694 | 4.723 | 4.674 | 4.704 | 129,618 | +0.02(+0.52%) |
Nov 03, 2010 | 4.674 | 4.684 | 4.635 | 4.679 | 83,783 | +0.01(+0.32%) |
Nov 02, 2010 | 4.664 | 4.669 | 4.625 | 4.664 | 172,817 | +0.02(+0.53%) |