Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 4.956 | 4.981 | 4.926 | 4.981 | 212,361 | +0.08(+1.54%) |
Feb 25, 2011 | 4.850 | 4.906 | 4.840 | 4.906 | 171,051 | +0.06(+1.14%) |
Feb 24, 2011 | 4.764 | 4.850 | 4.764 | 4.850 | 170,175 | +0.06(+1.26%) |
Feb 23, 2011 | 4.754 | 4.790 | 4.739 | 4.790 | 236,267 | +0.06(+1.28%) |
Feb 22, 2011 | 4.775 | 4.820 | 4.704 | 4.729 | 237,937 | -0.10(-1.99%) |
Feb 18, 2011 | 4.835 | 4.865 | 4.820 | 4.825 | 154,391 | -0.03(-0.62%) |
Feb 17, 2011 | 4.820 | 4.880 | 4.820 | 4.855 | 77,302 | +0.02(+0.31%) |
Feb 16, 2011 | 4.855 | 4.865 | 4.815 | 4.840 | 196,148 | -0.01(-0.21%) |
Feb 15, 2011 | 4.845 | 4.855 | 4.830 | 4.850 | 116,602 | -0.02(-0.31%) |
Feb 14, 2011 | 4.830 | 4.885 | 4.830 | 4.865 | 126,866 | +0.01(+0.10%) |
Feb 11, 2011 | 4.860 | 4.880 | 4.800 | 4.860 | 154,131 | -0.00(-0.04%) |
Feb 10, 2011 | 4.857 | 4.877 | 4.832 | 4.862 | 143,739 | -0.01(-0.10%) |
Feb 09, 2011 | 4.887 | 4.907 | 4.867 | 4.867 | 149,796 | -0.01(-0.10%) |
Feb 08, 2011 | 4.882 | 4.906 | 4.872 | 4.872 | 136,220 | -0.04(-0.71%) |
Feb 07, 2011 | 4.907 | 4.922 | 4.867 | 4.907 | 189,139 | -0.04(-0.81%) |
Feb 04, 2011 | 4.837 | 4.947 | 4.807 | 4.947 | 150,081 | +0.13(+2.60%) |
Feb 03, 2011 | 4.832 | 4.862 | 4.822 | 4.822 | 98,584 | -0.02(-0.41%) |
Feb 02, 2011 | 4.852 | 4.887 | 4.827 | 4.842 | 151,190 | +0.00(+0.00%) |
Feb 01, 2011 | 4.817 | 4.857 | 4.817 | 4.842 | 147,533 | +0.03(+0.55%) |
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%) |