Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 4.594 | 4.617 | 4.568 | 4.600 | 63,699 | +0.05(+1.16%) |
Jan 28, 2011 | 4.564 | 4.587 | 4.485 | 4.548 | 79,040 | -0.01(-0.29%) |
Jan 27, 2011 | 4.541 | 4.571 | 4.538 | 4.561 | 60,084 | +0.03(+0.73%) |
Jan 26, 2011 | 4.544 | 4.567 | 4.501 | 4.528 | 71,162 | +0.00(+0.00%) |
Jan 25, 2011 | 4.505 | 4.558 | 4.505 | 4.528 | 65,165 | -0.00(-0.07%) |
Jan 24, 2011 | 4.604 | 4.620 | 4.515 | 4.531 | 170,980 | -0.06(-1.22%) |
Jan 21, 2011 | 4.640 | 4.663 | 4.579 | 4.587 | 70,601 | -0.01(-0.27%) |
Jan 20, 2011 | 4.610 | 4.631 | 4.587 | 4.600 | 67,968 | -0.00(-0.02%) |
Jan 19, 2011 | 4.637 | 4.637 | 4.600 | 4.600 | 55,324 | -0.04(-0.78%) |
Jan 18, 2011 | 4.617 | 4.640 | 4.617 | 4.637 | 52,127 | +0.02(+0.36%) |
Jan 14, 2011 | 4.657 | 4.657 | 4.617 | 4.620 | 51,157 | -0.02(-0.50%) |
Jan 13, 2011 | 4.620 | 4.661 | 4.614 | 4.643 | 65,571 | +0.05(+1.15%) |
Jan 12, 2011 | 4.643 | 4.670 | 4.581 | 4.591 | 120,174 | -0.03(-0.64%) |
Jan 11, 2011 | 4.789 | 4.815 | 4.574 | 4.620 | 359,757 | -0.17(-3.51%) |
Jan 10, 2011 | 4.624 | 4.831 | 4.593 | 4.789 | 239,355 | +0.12(+2.47%) |
Jan 07, 2011 | 4.663 | 4.680 | 4.624 | 4.673 | 155,993 | -0.00(-0.05%) |
Jan 06, 2011 | 4.739 | 4.739 | 4.670 | 4.676 | 91,261 | -0.03(-0.72%) |
Jan 05, 2011 | 4.709 | 5.181 | 4.695 | 4.709 | 133,670 | -0.02(-0.49%) |
Jan 04, 2011 | 5.033 | 5.033 | 4.690 | 4.732 | 163,757 | -0.27(-5.35%) |
Jan 03, 2011 | 4.911 | 5.135 | 4.906 | 5.000 | 289,922 | +0.09(+1.81%) |
Dec 31, 2010 | 4.907 | 4.917 | 4.857 | 4.911 | 113,920 | +0.07(+1.36%) |
Dec 30, 2010 | 4.726 | 4.864 | 4.726 | 4.845 | 104,142 | +0.16(+3.31%) |
Dec 29, 2010 | 4.577 | 4.735 | 4.577 | 4.690 | 91,655 | +0.06(+1.36%) |
Dec 28, 2010 | 4.584 | 4.653 | 4.558 | 4.627 | 78,910 | +0.09(+1.96%) |
Dec 27, 2010 | 4.587 | 4.660 | 4.523 | 4.538 | 80,737 | -0.13(-2.69%) |
Dec 23, 2010 | 4.769 | 4.769 | 4.653 | 4.663 | 54,902 | -0.06(-1.26%) |
Dec 22, 2010 | 4.726 | 4.736 | 4.633 | 4.723 | 120,462 | +0.09(+1.85%) |
Dec 21, 2010 | 4.631 | 4.640 | 4.588 | 4.637 | 166,993 | +0.03(+0.67%) |
Dec 20, 2010 | 4.532 | 4.692 | 4.518 | 4.606 | 92,058 | +0.13(+2.83%) |
Dec 17, 2010 | 4.470 | 4.510 | 4.450 | 4.479 | 102,913 | +0.04(+0.97%) |
Dec 16, 2010 | 4.279 | 4.498 | 4.279 | 4.436 | 187,576 | +0.19(+4.51%) |
Dec 15, 2010 | 4.297 | 4.328 | 4.232 | 4.245 | 150,029 | -0.06(-1.33%) |
Dec 14, 2010 | 4.368 | 4.368 | 4.291 | 4.302 | 132,812 | -0.03(-0.79%) |
Dec 13, 2010 | 4.374 | 4.396 | 4.331 | 4.336 | 121,027 | -0.01(-0.24%) |
Dec 10, 2010 | 4.377 | 4.377 | 4.328 | 4.347 | 75,570 | -0.02(-0.49%) |
Dec 09, 2010 | 4.377 | 4.408 | 4.331 | 4.368 | 88,731 | -0.00(-0.07%) |
Dec 08, 2010 | 4.408 | 4.408 | 4.353 | 4.371 | 57,063 | -0.01(-0.14%) |
Dec 07, 2010 | 4.353 | 4.408 | 4.353 | 4.377 | 82,936 | +0.05(+1.21%) |
Dec 06, 2010 | 4.322 | 4.347 | 4.291 | 4.325 | 64,870 | -0.00(-0.03%) |
Dec 03, 2010 | 4.288 | 4.350 | 4.288 | 4.326 | 132,277 | +0.00(+0.03%) |
Dec 02, 2010 | 4.347 | 4.421 | 4.319 | 4.325 | 138,085 | -0.02(-0.36%) |
Dec 01, 2010 | 4.445 | 4.448 | 4.325 | 4.340 | 156,132 | -0.07(-1.61%) |
Nov 30, 2010 | 4.470 | 4.516 | 4.288 | 4.411 | 158,121 | -0.07(-1.59%) |
Nov 29, 2010 | 4.646 | 4.649 | 4.442 | 4.482 | 212,149 | -0.16(-3.45%) |
Nov 26, 2010 | 4.615 | 4.717 | 4.507 | 4.642 | 97,276 | +0.02(+0.46%) |
Nov 24, 2010 | 4.547 | 4.621 | 4.621 | 4.621 | 95,718 | +0.08(+1.84%) |
Nov 23, 2010 | 4.433 | 4.550 | 4.411 | 4.538 | 97,186 | +0.07(+1.66%) |
Nov 22, 2010 | 4.482 | 4.523 | 4.390 | 4.464 | 150,563 | -0.01(-0.14%) |
Nov 19, 2010 | 4.439 | 4.594 | 4.414 | 4.470 | 300,155 | +0.04(+0.98%) |
Nov 18, 2010 | 4.393 | 4.427 | 4.356 | 4.427 | 118,941 | +0.07(+1.63%) |
Nov 17, 2010 | 4.229 | 4.359 | 4.229 | 4.356 | 81,935 | +0.15(+3.60%) |
Nov 16, 2010 | 4.269 | 4.269 | 4.168 | 4.205 | 90,898 | -0.07(-1.73%) |
Nov 15, 2010 | 4.405 | 4.411 | 4.254 | 4.279 | 140,551 | -0.09(-2.05%) |
Nov 12, 2010 | 4.399 | 4.436 | 4.343 | 4.368 | 141,202 | -0.03(-0.70%) |
Nov 11, 2010 | 4.291 | 4.439 | 4.276 | 4.399 | 158,551 | +0.08(+1.86%) |
Nov 10, 2010 | 4.288 | 4.319 | 4.266 | 4.319 | 81,767 | +0.05(+1.16%) |
Nov 09, 2010 | 4.353 | 4.384 | 4.251 | 4.269 | 100,969 | -0.07(-1.57%) |
Nov 08, 2010 | 4.325 | 4.350 | 4.287 | 4.337 | 139,452 | +0.01(+0.29%) |
Nov 05, 2010 | 4.198 | 4.393 | 4.189 | 4.325 | 107,393 | +0.12(+2.86%) |
Nov 04, 2010 | 4.168 | 4.205 | 4.118 | 4.205 | 95,751 | +0.07(+1.72%) |
Nov 03, 2010 | 4.097 | 4.149 | 4.078 | 4.134 | 102,725 | +0.05(+1.21%) |
Nov 02, 2010 | 4.075 | 4.090 | 4.066 | 4.084 | 111,079 | +0.04(+0.99%) |