Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 4.211 | 4.289 | 4.184 | 4.250 | 1,687,076 | +0.06(+1.48%) |
Jan 28, 2011 | 4.281 | 4.300 | 4.184 | 4.188 | 1,810,795 | -0.07(-1.73%) |
Jan 27, 2011 | 4.239 | 4.316 | 4.211 | 4.262 | 1,720,811 | +0.01(+0.18%) |
Jan 26, 2011 | 4.242 | 4.262 | 4.200 | 4.254 | 1,841,347 | +0.03(+0.83%) |
Jan 25, 2011 | 4.157 | 4.219 | 4.157 | 4.219 | 1,449,277 | +0.04(+1.02%) |
Jan 24, 2011 | 4.157 | 4.196 | 4.157 | 4.177 | 955,865 | +0.00(+0.09%) |
Jan 21, 2011 | 4.161 | 4.177 | 4.134 | 4.173 | 1,756,496 | +0.04(+0.94%) |
Jan 20, 2011 | 4.115 | 4.196 | 4.115 | 4.134 | 1,315,875 | -0.01(-0.19%) |
Jan 19, 2011 | 4.211 | 4.250 | 4.126 | 4.142 | 1,738,402 | -0.07(-1.74%) |
Jan 18, 2011 | 4.200 | 4.239 | 4.173 | 4.215 | 1,127,409 | -0.01(-0.18%) |
Jan 14, 2011 | 4.173 | 4.227 | 4.173 | 4.223 | 1,624,686 | +0.05(+1.30%) |
Jan 13, 2011 | 4.157 | 4.184 | 4.134 | 4.169 | 1,203,947 | -0.00(-0.09%) |
Jan 12, 2011 | 4.169 | 4.208 | 4.142 | 4.173 | 1,431,125 | +0.02(+0.56%) |
Jan 11, 2011 | 4.188 | 4.208 | 4.107 | 4.149 | 1,259,977 | -0.03(-0.83%) |
Jan 10, 2011 | 4.161 | 4.192 | 4.107 | 4.184 | 2,038,281 | +0.02(+0.37%) |
Jan 07, 2011 | 4.231 | 4.246 | 4.103 | 4.169 | 2,169,772 | -0.05(-1.10%) |
Jan 06, 2011 | 4.254 | 4.258 | 4.161 | 4.215 | 2,409,395 | -0.02(-0.55%) |
Jan 05, 2011 | 4.130 | 4.239 | 4.130 | 4.239 | 2,277,794 | +0.11(+2.62%) |
Jan 04, 2011 | 4.227 | 4.250 | 4.122 | 4.130 | 2,835,528 | -0.10(-2.29%) |
Jan 03, 2011 | 4.219 | 4.239 | 4.192 | 4.227 | 1,972,034 | +0.03(+0.83%) |
Dec 31, 2010 | 4.149 | 4.211 | 4.142 | 4.192 | 2,444,801 | +0.05(+1.21%) |
Dec 30, 2010 | 4.122 | 4.196 | 4.115 | 4.142 | 1,472,262 | +0.02(+0.56%) |
Dec 29, 2010 | 4.122 | 4.130 | 4.099 | 4.119 | 1,209,116 | +0.01(+0.19%) |
Dec 28, 2010 | 4.057 | 4.122 | 4.029 | 4.111 | 1,877,071 | +0.05(+1.24%) |
Dec 27, 2010 | 3.971 | 4.060 | 3.939 | 4.060 | 3,307,892 | +0.09(+2.34%) |
Dec 23, 2010 | 4.006 | 4.010 | 3.900 | 3.968 | 4,416,141 | -0.02(-0.58%) |
Dec 22, 2010 | 3.975 | 4.014 | 3.937 | 3.991 | 5,135,075 | +0.03(+0.88%) |
Dec 21, 2010 | 3.929 | 3.956 | 3.906 | 3.956 | 3,027,572 | +0.06(+1.49%) |
Dec 20, 2010 | 3.909 | 3.933 | 3.898 | 3.898 | 2,916,866 | -0.01(-0.20%) |
Dec 17, 2010 | 3.933 | 3.940 | 3.882 | 3.906 | 5,736,881 | -0.03(-0.79%) |
Dec 16, 2010 | 3.940 | 3.964 | 3.871 | 3.937 | 12,774,697 | +0.02(+0.49%) |
Dec 15, 2010 | 3.906 | 3.971 | 3.906 | 3.917 | 2,630,962 | +0.02(+0.50%) |
Dec 14, 2010 | 3.933 | 3.971 | 3.898 | 3.898 | 2,948,286 | -0.02(-0.49%) |
Dec 13, 2010 | 3.952 | 3.956 | 3.894 | 3.917 | 2,444,734 | -0.01(-0.30%) |
Dec 10, 2010 | 3.925 | 3.944 | 3.917 | 3.929 | 1,776,704 | +0.00(+0.10%) |
Dec 09, 2010 | 3.987 | 4.002 | 3.925 | 3.925 | 2,370,857 | -0.03(-0.88%) |
Dec 08, 2010 | 4.006 | 4.026 | 3.952 | 3.960 | 1,405,033 | -0.05(-1.16%) |
Dec 07, 2010 | 4.033 | 4.033 | 3.995 | 4.006 | 2,495,031 | +0.03(+0.78%) |
Dec 06, 2010 | 3.998 | 4.002 | 3.941 | 3.975 | 2,345,121 | -0.02(-0.38%) |
Dec 03, 2010 | 3.994 | 4.006 | 3.960 | 3.990 | 1,401,751 | -0.03(-0.66%) |
Dec 02, 2010 | 3.945 | 4.017 | 3.907 | 4.017 | 2,240,311 | +0.09(+2.22%) |
Dec 01, 2010 | 4.040 | 4.063 | 3.930 | 3.930 | 3,488,468 | -0.05(-1.24%) |
Nov 30, 2010 | 4.040 | 4.070 | 3.968 | 3.979 | 3,542,005 | -0.09(-2.24%) |
Nov 29, 2010 | 4.104 | 4.127 | 4.059 | 4.070 | 1,749,492 | -0.05(-1.29%) |
Nov 26, 2010 | 4.074 | 4.139 | 4.074 | 4.123 | 435,143 | +0.02(+0.56%) |
Nov 24, 2010 | 4.074 | 4.101 | 4.101 | 4.101 | 1,677,667 | +0.06(+1.50%) |
Nov 23, 2010 | 4.025 | 4.055 | 4.006 | 4.040 | 1,121,934 | -0.02(-0.56%) |
Nov 22, 2010 | 4.032 | 4.089 | 4.025 | 4.063 | 1,461,637 | +0.03(+0.75%) |
Nov 19, 2010 | 4.025 | 4.047 | 3.987 | 4.032 | 1,486,395 | -0.02(-0.38%) |
Nov 18, 2010 | 4.097 | 4.127 | 4.028 | 4.047 | 1,422,934 | +0.00(+0.00%) |
Nov 17, 2010 | 4.021 | 4.078 | 4.002 | 4.047 | 1,418,625 | +0.05(+1.23%) |
Nov 16, 2010 | 4.101 | 4.104 | 3.964 | 3.998 | 2,942,639 | -0.19(-4.45%) |
Nov 15, 2010 | 4.180 | 4.230 | 4.131 | 4.184 | 1,450,246 | +0.01(+0.18%) |
Nov 12, 2010 | 4.215 | 4.256 | 4.169 | 4.177 | 1,462,804 | -0.06(-1.43%) |
Nov 11, 2010 | 4.199 | 4.249 | 4.199 | 4.237 | 1,634,902 | -0.00(-0.09%) |
Nov 10, 2010 | 4.218 | 4.275 | 4.169 | 4.241 | 2,173,868 | +0.02(+0.54%) |
Nov 09, 2010 | 4.397 | 4.397 | 4.180 | 4.218 | 2,835,666 | -0.15(-3.48%) |
Nov 08, 2010 | 4.313 | 4.374 | 4.306 | 4.370 | 1,420,069 | +0.05(+1.05%) |
Nov 05, 2010 | 4.366 | 4.401 | 4.317 | 4.325 | 1,611,414 | -0.02(-0.52%) |
Nov 04, 2010 | 4.233 | 4.423 | 4.165 | 4.347 | 2,319,258 | +0.13(+3.15%) |
Nov 03, 2010 | 4.313 | 4.317 | 4.184 | 4.215 | 2,134,172 | -0.10(-2.29%) |
Nov 02, 2010 | 4.298 | 4.317 | 4.252 | 4.313 | 1,530,350 | +0.05(+1.25%) |