Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 4.342 | 4.414 | 4.327 | 4.414 | 1,862,245 | +0.08(+1.82%) |
Feb 25, 2011 | 4.241 | 4.335 | 4.237 | 4.335 | 1,777,967 | +0.09(+2.22%) |
Feb 24, 2011 | 4.248 | 4.274 | 4.173 | 4.241 | 1,615,935 | +0.01(+0.18%) |
Feb 23, 2011 | 4.237 | 4.274 | 4.229 | 4.233 | 1,771,719 | +0.00(+0.09%) |
Feb 22, 2011 | 4.256 | 4.293 | 4.214 | 4.229 | 1,636,445 | -0.05(-1.14%) |
Feb 18, 2011 | 4.259 | 4.320 | 4.252 | 4.278 | 2,024,773 | +0.03(+0.62%) |
Feb 17, 2011 | 4.233 | 4.271 | 4.229 | 4.252 | 1,797,817 | +0.02(+0.53%) |
Feb 16, 2011 | 4.199 | 4.248 | 4.192 | 4.229 | 1,201,372 | +0.05(+1.17%) |
Feb 15, 2011 | 4.192 | 4.229 | 4.177 | 4.180 | 2,533,124 | -0.02(-0.36%) |
Feb 14, 2011 | 4.195 | 4.203 | 4.139 | 4.195 | 1,550,652 | -0.01(-0.18%) |
Feb 11, 2011 | 4.165 | 4.203 | 4.158 | 4.203 | 1,522,528 | +0.03(+0.81%) |
Feb 10, 2011 | 4.169 | 4.207 | 4.143 | 4.169 | 1,537,804 | -0.00(-0.09%) |
Feb 09, 2011 | 4.177 | 4.207 | 4.154 | 4.173 | 1,166,458 | -0.02(-0.36%) |
Feb 08, 2011 | 4.150 | 4.195 | 4.135 | 4.188 | 1,797,352 | +0.05(+1.09%) |
Feb 07, 2011 | 4.113 | 4.218 | 4.105 | 4.143 | 1,590,828 | +0.02(+0.55%) |
Feb 04, 2011 | 4.199 | 4.199 | 4.113 | 4.120 | 1,374,332 | -0.06(-1.44%) |
Feb 03, 2011 | 4.214 | 4.218 | 4.162 | 4.180 | 1,151,894 | -0.03(-0.63%) |
Feb 02, 2011 | 4.180 | 4.225 | 4.158 | 4.207 | 1,568,788 | +0.00(+0.00%) |
Feb 01, 2011 | 4.150 | 4.233 | 4.150 | 4.207 | 2,512,540 | +0.08(+1.82%) |
Jan 31, 2011 | 4.094 | 4.169 | 4.067 | 4.131 | 1,735,555 | +0.06(+1.48%) |
Jan 28, 2011 | 4.162 | 4.180 | 4.067 | 4.071 | 1,862,830 | -0.07(-1.73%) |
Jan 27, 2011 | 4.120 | 4.195 | 4.094 | 4.143 | 1,770,260 | +0.01(+0.18%) |
Jan 26, 2011 | 4.124 | 4.143 | 4.082 | 4.135 | 1,894,259 | +0.03(+0.83%) |
Jan 25, 2011 | 4.041 | 4.101 | 4.041 | 4.101 | 1,490,923 | +0.04(+1.02%) |
Jan 24, 2011 | 4.041 | 4.079 | 4.041 | 4.060 | 983,333 | +0.00(+0.09%) |
Jan 21, 2011 | 4.045 | 4.060 | 4.019 | 4.056 | 1,806,970 | +0.04(+0.94%) |
Jan 20, 2011 | 4.000 | 4.079 | 4.000 | 4.019 | 1,353,687 | -0.01(-0.19%) |
Jan 19, 2011 | 4.094 | 4.131 | 4.011 | 4.026 | 1,788,356 | -0.07(-1.74%) |
Jan 18, 2011 | 4.082 | 4.120 | 4.056 | 4.098 | 1,159,806 | -0.01(-0.18%) |
Jan 14, 2011 | 4.056 | 4.109 | 4.056 | 4.105 | 1,671,372 | +0.05(+1.30%) |
Jan 13, 2011 | 4.041 | 4.067 | 4.019 | 4.052 | 1,238,543 | -0.00(-0.09%) |
Jan 12, 2011 | 4.052 | 4.090 | 4.026 | 4.056 | 1,472,250 | +0.02(+0.56%) |
Jan 11, 2011 | 4.071 | 4.090 | 3.992 | 4.034 | 1,296,183 | -0.03(-0.83%) |
Jan 10, 2011 | 4.045 | 4.075 | 3.992 | 4.067 | 2,096,853 | +0.02(+0.37%) |
Jan 07, 2011 | 4.113 | 4.128 | 3.988 | 4.052 | 2,232,121 | -0.05(-1.10%) |
Jan 06, 2011 | 4.135 | 4.139 | 4.045 | 4.098 | 2,478,630 | -0.02(-0.55%) |
Jan 05, 2011 | 4.015 | 4.120 | 4.015 | 4.120 | 2,343,248 | +0.11(+2.62%) |
Jan 04, 2011 | 4.109 | 4.131 | 4.007 | 4.015 | 2,917,009 | -0.09(-2.29%) |
Jan 03, 2011 | 4.101 | 4.120 | 4.075 | 4.109 | 2,028,702 | +0.03(+0.83%) |
Dec 31, 2010 | 4.034 | 4.094 | 4.026 | 4.075 | 2,515,054 | +0.05(+1.21%) |
Dec 30, 2010 | 4.007 | 4.079 | 4.000 | 4.026 | 1,514,568 | +0.02(+0.56%) |
Dec 29, 2010 | 4.007 | 4.015 | 3.985 | 4.003 | 1,243,861 | +0.01(+0.19%) |
Dec 28, 2010 | 3.943 | 4.007 | 3.917 | 3.996 | 1,931,010 | +0.05(+1.24%) |
Dec 27, 2010 | 3.860 | 3.947 | 3.829 | 3.947 | 3,402,947 | +0.09(+2.34%) |
Dec 23, 2010 | 3.894 | 3.898 | 3.791 | 3.857 | 4,543,041 | -0.02(-0.58%) |
Dec 22, 2010 | 3.864 | 3.902 | 3.827 | 3.879 | 5,282,635 | +0.03(+0.88%) |
Dec 21, 2010 | 3.819 | 3.845 | 3.797 | 3.845 | 3,114,571 | +0.06(+1.49%) |
Dec 20, 2010 | 3.800 | 3.823 | 3.789 | 3.789 | 3,000,684 | -0.01(-0.20%) |
Dec 17, 2010 | 3.823 | 3.830 | 3.774 | 3.797 | 5,901,734 | -0.03(-0.79%) |
Dec 16, 2010 | 3.830 | 3.853 | 3.763 | 3.827 | 13,141,786 | +0.02(+0.49%) |
Dec 15, 2010 | 3.797 | 3.860 | 3.797 | 3.808 | 2,706,565 | +0.02(+0.50%) |
Dec 14, 2010 | 3.823 | 3.860 | 3.789 | 3.789 | 3,033,006 | -0.02(-0.49%) |
Dec 13, 2010 | 3.842 | 3.845 | 3.785 | 3.808 | 2,514,985 | -0.01(-0.30%) |
Dec 10, 2010 | 3.815 | 3.834 | 3.808 | 3.819 | 1,827,759 | +0.00(+0.10%) |
Dec 09, 2010 | 3.876 | 3.891 | 3.815 | 3.815 | 2,438,986 | -0.03(-0.88%) |
Dec 08, 2010 | 3.894 | 3.913 | 3.842 | 3.849 | 1,445,407 | -0.05(-1.16%) |
Dec 07, 2010 | 3.921 | 3.921 | 3.883 | 3.894 | 2,566,728 | +0.03(+0.78%) |
Dec 06, 2010 | 3.886 | 3.890 | 3.831 | 3.864 | 2,412,510 | -0.01(-0.38%) |
Dec 03, 2010 | 3.883 | 3.894 | 3.849 | 3.879 | 1,442,031 | -0.03(-0.66%) |
Dec 02, 2010 | 3.835 | 3.905 | 3.798 | 3.905 | 2,304,687 | +0.08(+2.22%) |