Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 3.895 | 3.924 | 3.659 | 3.856 | 179,690 | -0.03(-0.76%) |
Jan 28, 2011 | 3.915 | 3.924 | 3.866 | 3.885 | 17,040 | -0.09(-2.23%) |
Jan 27, 2011 | 3.934 | 3.974 | 3.885 | 3.974 | 7,665 | +0.00(+0.00%) |
Jan 26, 2011 | 3.885 | 3.974 | 3.885 | 3.974 | 6,265 | +0.03(+0.75%) |
Jan 25, 2011 | 3.924 | 3.982 | 3.885 | 3.944 | 3,234 | +0.06(+1.52%) |
Jan 24, 2011 | 3.974 | 4.033 | 3.885 | 3.885 | 34,818 | -0.16(-3.89%) |
Jan 21, 2011 | 3.885 | 4.042 | 3.856 | 4.042 | 41,942 | +0.13(+3.27%) |
Jan 20, 2011 | 3.895 | 3.940 | 3.885 | 3.915 | 4,239 | -0.02(-0.50%) |
Jan 19, 2011 | 3.934 | 3.934 | 3.885 | 3.934 | 13,577 | -0.01(-0.23%) |
Jan 18, 2011 | 4.062 | 4.062 | 3.895 | 3.943 | 16,024 | +0.01(+0.22%) |
Jan 14, 2011 | 3.895 | 3.983 | 3.895 | 3.934 | 5,947 | +0.00(+0.05%) |
Jan 13, 2011 | 4.101 | 4.210 | 3.895 | 3.932 | 43,657 | -0.10(-2.49%) |
Jan 12, 2011 | 4.042 | 4.190 | 3.954 | 4.033 | 12,087 | +0.00(+0.00%) |
Jan 11, 2011 | 4.013 | 4.229 | 3.895 | 4.033 | 19,028 | +0.06(+1.49%) |
Jan 10, 2011 | 3.974 | 4.042 | 3.885 | 3.974 | 18,981 | +0.04(+1.00%) |
Jan 07, 2011 | 4.003 | 4.131 | 3.865 | 3.934 | 15,192 | -0.05(-1.23%) |
Jan 06, 2011 | 3.934 | 4.200 | 3.934 | 3.983 | 15,867 | +0.04(+0.99%) |
Jan 05, 2011 | 3.797 | 4.023 | 3.797 | 3.944 | 14,556 | +0.17(+4.51%) |
Jan 04, 2011 | 3.747 | 4.013 | 3.747 | 3.774 | 38,373 | +0.06(+1.51%) |
Jan 03, 2011 | 3.787 | 3.787 | 3.708 | 3.718 | 22,464 | +0.06(+1.61%) |
Dec 31, 2010 | 3.659 | 3.738 | 3.639 | 3.659 | 20,061 | +0.01(+0.27%) |
Dec 30, 2010 | 3.688 | 3.728 | 3.610 | 3.649 | 17,261 | -0.07(-1.85%) |
Dec 29, 2010 | 3.738 | 3.738 | 3.688 | 3.718 | 2,282 | +0.03(+0.80%) |
Dec 28, 2010 | 3.719 | 3.738 | 3.688 | 3.688 | 11,151 | -0.05(-1.21%) |
Dec 27, 2010 | 3.708 | 3.738 | 3.698 | 3.734 | 12,047 | +0.03(+0.69%) |
Dec 23, 2010 | 3.669 | 3.728 | 3.669 | 3.708 | 2,068 | +0.04(+1.07%) |
Dec 22, 2010 | 3.669 | 3.688 | 3.669 | 3.669 | 2,330 | -0.01(-0.26%) |
Dec 21, 2010 | 3.738 | 3.738 | 3.679 | 3.679 | 8,613 | -0.06(-1.58%) |
Dec 20, 2010 | 3.787 | 3.802 | 3.738 | 3.738 | 9,663 | -0.05(-1.30%) |
Dec 17, 2010 | 3.767 | 3.787 | 3.747 | 3.787 | 3,283 | +0.05(+1.32%) |
Dec 16, 2010 | 3.698 | 3.777 | 3.698 | 3.738 | 5,506 | +0.05(+1.33%) |
Dec 15, 2010 | 3.698 | 3.806 | 3.688 | 3.688 | 46,768 | -0.10(-2.59%) |
Dec 14, 2010 | 3.787 | 3.797 | 3.718 | 3.787 | 15,465 | +0.06(+1.58%) |
Dec 13, 2010 | 3.688 | 3.757 | 3.688 | 3.728 | 2,551 | +0.04(+1.07%) |
Dec 10, 2010 | 3.787 | 3.787 | 3.688 | 3.688 | 13,016 | -0.04(-1.06%) |
Dec 09, 2010 | 3.797 | 3.858 | 3.688 | 3.728 | 8,060 | -0.12(-3.07%) |
Dec 08, 2010 | 3.885 | 3.885 | 3.688 | 3.846 | 24,070 | +0.07(+1.82%) |
Dec 07, 2010 | 3.836 | 3.875 | 3.688 | 3.777 | 7,651 | -0.06(-1.54%) |
Dec 06, 2010 | 3.728 | 3.905 | 3.728 | 3.836 | 9,936 | +0.05(+1.30%) |
Dec 03, 2010 | 3.816 | 3.816 | 3.728 | 3.787 | 1,793 | +0.05(+1.32%) |
Dec 02, 2010 | 3.836 | 3.836 | 3.738 | 3.738 | 6,247 | -0.05(-1.30%) |
Dec 01, 2010 | 4.033 | 4.033 | 3.738 | 3.787 | 26,477 | -0.12(-3.02%) |
Nov 30, 2010 | 3.885 | 4.082 | 3.728 | 3.905 | 7,034 | +0.07(+1.79%) |
Nov 29, 2010 | 3.944 | 3.944 | 3.698 | 3.836 | 15,334 | +0.06(+1.56%) |
Nov 26, 2010 | 3.777 | 3.777 | 3.777 | 3.777 | 2,846 | +0.00(+0.00%) |
Nov 24, 2010 | 3.777 | 3.777 | 3.777 | 3.777 | 2,954 | +0.00(+0.00%) |
Nov 23, 2010 | 3.787 | 3.787 | 3.698 | 3.777 | 6,734 | +0.03(+0.79%) |
Nov 22, 2010 | 3.688 | 3.885 | 3.688 | 3.747 | 21,143 | +0.01(+0.26%) |
Nov 19, 2010 | 3.797 | 3.797 | 3.738 | 3.738 | 30,798 | -0.08(-2.06%) |
Nov 18, 2010 | 3.895 | 3.934 | 3.716 | 3.816 | 45,992 | +0.01(+0.26%) |
Nov 17, 2010 | 3.806 | 3.875 | 3.738 | 3.806 | 16,064 | +0.02(+0.52%) |
Nov 16, 2010 | 3.885 | 3.885 | 3.738 | 3.787 | 57,157 | -0.15(-3.75%) |
Nov 15, 2010 | 3.885 | 3.934 | 3.885 | 3.934 | 7,989 | +0.05(+1.27%) |
Nov 12, 2010 | 4.087 | 4.087 | 3.885 | 3.885 | 1,565 | -0.01(-0.25%) |
Nov 11, 2010 | 4.087 | 4.087 | 3.885 | 3.895 | 7,310 | -0.06(-1.49%) |
Nov 10, 2010 | 3.954 | 3.954 | 3.954 | 3.954 | 101 | +0.02(+0.50%) |
Nov 09, 2010 | 4.013 | 4.013 | 3.885 | 3.934 | 7,221 | -0.05(-1.23%) |
Nov 08, 2010 | 4.023 | 4.023 | 3.944 | 3.983 | 2,080 | +0.01(+0.25%) |
Nov 05, 2010 | 4.023 | 4.023 | 3.885 | 3.974 | 7,563 | +0.01(+0.25%) |
Nov 04, 2010 | 4.013 | 4.082 | 3.944 | 3.964 | 2,795 | -0.03(-0.74%) |
Nov 03, 2010 | 3.993 | 3.993 | 3.993 | 3.993 | 124 | +0.01(+0.25%) |
Nov 02, 2010 | 3.993 | 3.993 | 3.983 | 3.983 | 436 | +0.03(+0.75%) |