Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 4.130 | 4.150 | 4.025 | 4.050 | 519,691 | -0.04(-0.98%) |
Jan 28, 2011 | 4.190 | 4.250 | 3.970 | 4.090 | 666,983 | -0.07(-1.68%) |
Jan 27, 2011 | 4.290 | 4.380 | 4.150 | 4.160 | 410,805 | -0.12(-2.80%) |
Jan 26, 2011 | 4.190 | 4.320 | 4.180 | 4.280 | 356,338 | +0.14(+3.38%) |
Jan 25, 2011 | 4.140 | 4.180 | 4.041 | 4.140 | 317,154 | -0.01(-0.24%) |
Jan 24, 2011 | 4.090 | 4.240 | 4.060 | 4.150 | 515,272 | +0.03(+0.73%) |
Jan 21, 2011 | 4.090 | 4.500 | 4.090 | 4.120 | 2,249,604 | +0.17(+4.30%) |
Jan 20, 2011 | 4.100 | 4.100 | 3.930 | 3.950 | 159,733 | -0.19(-4.59%) |
Jan 19, 2011 | 4.440 | 4.440 | 4.130 | 4.140 | 189,069 | -0.30(-6.76%) |
Jan 18, 2011 | 4.330 | 4.440 | 4.240 | 4.440 | 251,607 | +0.11(+2.54%) |
Jan 14, 2011 | 4.360 | 4.370 | 4.250 | 4.330 | 200,699 | -0.03(-0.69%) |
Jan 13, 2011 | 4.400 | 4.510 | 4.220 | 4.360 | 361,734 | -0.02(-0.46%) |
Jan 12, 2011 | 4.300 | 4.420 | 4.150 | 4.380 | 380,876 | +0.09(+2.10%) |
Jan 11, 2011 | 3.920 | 4.320 | 3.900 | 4.290 | 1,281,272 | +0.40(+10.28%) |
Jan 10, 2011 | 3.850 | 3.890 | 3.690 | 3.890 | 150,532 | +0.03(+0.78%) |
Jan 07, 2011 | 3.890 | 3.900 | 3.810 | 3.860 | 232,429 | -0.02(-0.52%) |
Jan 06, 2011 | 3.960 | 3.960 | 3.870 | 3.880 | 202,819 | -0.08(-2.02%) |
Jan 05, 2011 | 3.830 | 3.970 | 3.830 | 3.960 | 233,619 | +0.11(+2.86%) |
Jan 04, 2011 | 3.990 | 3.990 | 3.830 | 3.850 | 289,053 | -0.11(-2.78%) |
Jan 03, 2011 | 3.880 | 3.970 | 3.760 | 3.960 | 392,315 | +0.10(+2.59%) |
Dec 31, 2010 | 3.870 | 3.920 | 3.850 | 3.860 | 220,861 | -0.06(-1.53%) |
Dec 30, 2010 | 4.000 | 4.000 | 3.800 | 3.920 | 300,253 | -0.10(-2.49%) |
Dec 29, 2010 | 3.920 | 4.020 | 3.920 | 4.020 | 269,481 | +0.11(+2.81%) |
Dec 28, 2010 | 3.860 | 3.960 | 3.850 | 3.910 | 284,650 | +0.04(+1.03%) |
Dec 27, 2010 | 3.770 | 4.080 | 3.760 | 3.870 | 911,484 | +0.12(+3.20%) |
Dec 23, 2010 | 3.920 | 3.960 | 3.670 | 3.750 | 703,383 | -0.15(-3.85%) |
Dec 22, 2010 | 4.650 | 4.680 | 3.730 | 3.900 | 4,694,360 | -0.29(-6.92%) |
Dec 21, 2010 | 4.400 | 4.500 | 4.130 | 4.190 | 610,521 | -0.21(-4.77%) |
Dec 20, 2010 | 4.450 | 4.695 | 4.340 | 4.400 | 422,918 | -0.06(-1.35%) |
Dec 17, 2010 | 4.300 | 4.480 | 4.210 | 4.460 | 498,446 | +0.18(+4.21%) |
Dec 16, 2010 | 4.190 | 4.300 | 4.190 | 4.280 | 136,664 | +0.08(+1.90%) |
Dec 15, 2010 | 4.120 | 4.230 | 4.000 | 4.200 | 887,893 | +0.03(+0.72%) |
Dec 14, 2010 | 4.070 | 4.249 | 3.990 | 4.170 | 1,437,282 | +0.10(+2.46%) |
Dec 13, 2010 | 4.240 | 4.360 | 4.040 | 4.070 | 495,909 | -0.17(-4.01%) |
Dec 10, 2010 | 4.170 | 4.300 | 4.130 | 4.240 | 332,042 | +0.10(+2.42%) |
Dec 09, 2010 | 4.360 | 4.450 | 4.110 | 4.140 | 801,537 | -0.17(-3.94%) |
Dec 08, 2010 | 4.080 | 4.400 | 4.010 | 4.310 | 278,720 | +0.28(+6.95%) |
Dec 07, 2010 | 4.100 | 4.100 | 3.990 | 4.030 | 204,692 | -0.03(-0.74%) |
Dec 06, 2010 | 4.100 | 4.140 | 4.000 | 4.060 | 258,916 | -0.03(-0.73%) |
Dec 03, 2010 | 4.180 | 4.200 | 4.000 | 4.090 | 266,634 | -0.11(-2.62%) |
Dec 02, 2010 | 4.290 | 4.290 | 4.130 | 4.200 | 264,378 | +0.08(+1.94%) |
Dec 01, 2010 | 4.050 | 4.170 | 3.980 | 4.120 | 282,074 | +0.22(+5.64%) |
Nov 30, 2010 | 4.020 | 4.100 | 3.900 | 3.900 | 344,540 | -0.13(-3.23%) |
Nov 29, 2010 | 3.860 | 4.100 | 3.860 | 4.030 | 720,036 | +0.20(+5.22%) |
Nov 26, 2010 | 3.720 | 3.900 | 3.710 | 3.830 | 711,809 | +0.10(+2.68%) |
Nov 24, 2010 | 3.430 | 3.730 | 3.730 | 3.730 | 98,390 | +0.34(+10.03%) |
Nov 23, 2010 | 3.400 | 3.500 | 3.350 | 3.390 | 70,157 | -0.12(-3.42%) |
Nov 22, 2010 | 3.520 | 3.520 | 3.450 | 3.510 | 60,861 | -0.01(-0.28%) |
Nov 19, 2010 | 3.500 | 3.530 | 3.460 | 3.520 | 100,259 | +0.03(+0.86%) |
Nov 18, 2010 | 3.530 | 3.530 | 3.440 | 3.490 | 64,966 | -0.01(-0.29%) |
Nov 17, 2010 | 3.370 | 3.500 | 3.370 | 3.500 | 112,479 | +0.15(+4.48%) |
Nov 16, 2010 | 3.400 | 3.450 | 3.350 | 3.350 | 43,341 | -0.08(-2.33%) |
Nov 15, 2010 | 3.500 | 3.520 | 3.350 | 3.430 | 45,913 | -0.08(-2.28%) |
Nov 12, 2010 | 3.440 | 3.590 | 3.410 | 3.510 | 63,891 | +0.03(+0.86%) |
Nov 11, 2010 | 3.540 | 3.650 | 3.420 | 3.480 | 58,504 | -0.10(-2.79%) |
Nov 10, 2010 | 3.610 | 3.660 | 3.450 | 3.580 | 62,178 | -0.03(-0.83%) |
Nov 09, 2010 | 3.660 | 3.700 | 3.580 | 3.610 | 56,488 | -0.05(-1.37%) |
Nov 08, 2010 | 3.690 | 3.770 | 3.620 | 3.660 | 33,950 | -0.06(-1.61%) |
Nov 05, 2010 | 3.720 | 3.720 | 3.590 | 3.720 | 66,808 | -0.02(-0.53%) |
Nov 04, 2010 | 3.580 | 3.750 | 3.510 | 3.740 | 95,600 | +0.21(+5.95%) |
Nov 03, 2010 | 3.510 | 3.540 | 3.410 | 3.530 | 36,456 | +0.03(+0.86%) |
Nov 02, 2010 | 3.530 | 3.560 | 3.400 | 3.500 | 104,351 | +0.00(+0.00%) |