Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 4.330 | 4.360 | 4.260 | 4.340 | 253,806 | +0.05(+1.17%) |
Feb 25, 2011 | 4.250 | 4.360 | 4.170 | 4.290 | 817,561 | +0.30(+7.52%) |
Feb 24, 2011 | 3.950 | 4.010 | 3.940 | 3.990 | 180,892 | +0.04(+1.01%) |
Feb 23, 2011 | 4.000 | 4.050 | 3.880 | 3.950 | 364,954 | -0.06(-1.50%) |
Feb 22, 2011 | 4.120 | 4.190 | 4.010 | 4.010 | 423,385 | -0.19(-4.52%) |
Feb 18, 2011 | 4.260 | 4.330 | 4.150 | 4.200 | 324,331 | -0.04(-0.94%) |
Feb 17, 2011 | 4.240 | 4.290 | 4.170 | 4.240 | 183,711 | +0.00(+0.00%) |
Feb 16, 2011 | 4.240 | 4.280 | 4.170 | 4.240 | 208,353 | +0.04(+0.95%) |
Feb 15, 2011 | 4.300 | 4.360 | 4.200 | 4.200 | 240,310 | -0.11(-2.55%) |
Feb 14, 2011 | 4.310 | 4.420 | 4.300 | 4.310 | 327,680 | +0.00(+0.00%) |
Feb 11, 2011 | 4.340 | 4.490 | 4.220 | 4.310 | 1,094,228 | +0.38(+9.67%) |
Feb 10, 2011 | 4.050 | 4.150 | 3.870 | 3.930 | 619,574 | -0.12(-2.96%) |
Feb 09, 2011 | 4.150 | 4.200 | 4.050 | 4.050 | 341,839 | -0.14(-3.34%) |
Feb 08, 2011 | 4.190 | 4.200 | 4.110 | 4.190 | 163,872 | -0.03(-0.71%) |
Feb 07, 2011 | 4.050 | 4.250 | 4.050 | 4.220 | 286,817 | +0.14(+3.43%) |
Feb 04, 2011 | 4.270 | 4.330 | 4.050 | 4.080 | 617,025 | -0.18(-4.23%) |
Feb 03, 2011 | 4.210 | 4.280 | 4.130 | 4.260 | 141,693 | +0.02(+0.47%) |
Feb 02, 2011 | 4.210 | 4.270 | 4.180 | 4.240 | 156,942 | +0.00(+0.00%) |
Feb 01, 2011 | 4.170 | 4.280 | 4.140 | 4.240 | 276,852 | +0.12(+2.91%) |
Jan 31, 2011 | 4.260 | 4.260 | 4.110 | 4.120 | 324,441 | -0.09(-2.14%) |
Jan 28, 2011 | 4.540 | 4.540 | 4.190 | 4.210 | 387,313 | -0.28(-6.24%) |
Jan 27, 2011 | 4.380 | 4.520 | 4.350 | 4.490 | 404,601 | +0.13(+2.98%) |
Jan 26, 2011 | 4.250 | 4.390 | 4.240 | 4.360 | 331,356 | +0.11(+2.59%) |
Jan 25, 2011 | 4.220 | 4.310 | 4.220 | 4.250 | 234,500 | +0.01(+0.24%) |
Jan 24, 2011 | 4.230 | 4.280 | 4.200 | 4.240 | 386,499 | -0.01(-0.24%) |
Jan 21, 2011 | 4.340 | 4.360 | 4.230 | 4.250 | 410,433 | -0.07(-1.62%) |
Jan 20, 2011 | 4.360 | 4.480 | 4.230 | 4.320 | 304,795 | -0.09(-2.04%) |
Jan 19, 2011 | 4.530 | 4.580 | 4.330 | 4.410 | 549,769 | -0.16(-3.50%) |
Jan 18, 2011 | 4.670 | 4.700 | 4.460 | 4.570 | 835,032 | -0.14(-2.97%) |
Jan 14, 2011 | 4.800 | 4.850 | 4.680 | 4.710 | 470,028 | -0.11(-2.28%) |
Jan 13, 2011 | 5.000 | 5.000 | 4.630 | 4.820 | 1,099,453 | -0.34(-6.68%) |
Jan 12, 2011 | 5.200 | 5.230 | 5.140 | 5.165 | 158,099 | +0.00(+0.10%) |
Jan 11, 2011 | 5.190 | 5.310 | 5.160 | 5.160 | 252,993 | -0.01(-0.19%) |
Jan 10, 2011 | 5.170 | 5.250 | 5.150 | 5.170 | 161,734 | -0.04(-0.82%) |
Jan 07, 2011 | 5.250 | 5.250 | 5.110 | 5.213 | 120,702 | -0.01(-0.14%) |
Jan 06, 2011 | 5.220 | 5.280 | 5.170 | 5.220 | 133,461 | -0.01(-0.19%) |
Jan 05, 2011 | 5.260 | 5.310 | 5.200 | 5.230 | 155,788 | -0.07(-1.32%) |
Jan 04, 2011 | 5.380 | 5.430 | 5.240 | 5.300 | 173,671 | -0.04(-0.75%) |
Jan 03, 2011 | 5.240 | 5.380 | 5.170 | 5.340 | 273,976 | +0.17(+3.29%) |
Dec 31, 2010 | 5.090 | 5.240 | 5.070 | 5.170 | 252,456 | +0.04(+0.78%) |
Dec 30, 2010 | 5.250 | 5.310 | 5.110 | 5.130 | 333,581 | -0.15(-2.84%) |
Dec 29, 2010 | 5.480 | 5.530 | 5.240 | 5.280 | 332,410 | -0.17(-3.12%) |
Dec 28, 2010 | 5.790 | 5.840 | 5.380 | 5.450 | 369,237 | -0.35(-6.03%) |
Dec 27, 2010 | 5.520 | 5.860 | 5.520 | 5.800 | 290,821 | +0.25(+4.60%) |
Dec 23, 2010 | 5.550 | 5.690 | 5.520 | 5.545 | 140,831 | -0.01(-0.27%) |
Dec 22, 2010 | 5.610 | 5.610 | 5.450 | 5.560 | 176,370 | -0.05(-0.89%) |
Dec 21, 2010 | 5.500 | 5.690 | 5.450 | 5.610 | 240,024 | +0.13(+2.37%) |
Dec 20, 2010 | 5.590 | 5.590 | 5.350 | 5.480 | 315,803 | -0.07(-1.26%) |
Dec 17, 2010 | 5.260 | 5.600 | 5.260 | 5.550 | 792,626 | +0.33(+6.32%) |
Dec 16, 2010 | 5.090 | 5.290 | 5.090 | 5.220 | 206,404 | +0.13(+2.55%) |
Dec 15, 2010 | 5.100 | 5.360 | 5.050 | 5.090 | 439,282 | -0.04(-0.78%) |
Dec 14, 2010 | 5.000 | 5.170 | 4.960 | 5.130 | 262,782 | +0.15(+3.01%) |
Dec 13, 2010 | 5.010 | 5.100 | 4.960 | 4.980 | 212,388 | +0.04(+0.81%) |
Dec 10, 2010 | 4.830 | 4.960 | 4.780 | 4.940 | 187,049 | +0.13(+2.70%) |
Dec 09, 2010 | 4.930 | 4.939 | 4.800 | 4.810 | 137,532 | -0.06(-1.23%) |
Dec 08, 2010 | 4.920 | 4.960 | 4.850 | 4.870 | 144,611 | -0.05(-1.02%) |
Dec 07, 2010 | 4.960 | 5.000 | 4.890 | 4.920 | 199,149 | +0.00(+0.00%) |
Dec 06, 2010 | 4.790 | 4.930 | 4.790 | 4.920 | 141,373 | +0.10(+2.07%) |
Dec 03, 2010 | 4.870 | 4.920 | 4.786 | 4.820 | 191,847 | -0.10(-2.03%) |
Dec 02, 2010 | 5.020 | 5.020 | 4.900 | 4.920 | 147,802 | -0.11(-2.19%) |