Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 3.923 | 3.940 | 3.864 | 3.885 | 505,573 | -0.01(-0.29%) |
Jan 28, 2011 | 3.934 | 3.934 | 3.887 | 3.896 | 667,597 | -0.04(-0.92%) |
Jan 27, 2011 | 3.953 | 3.953 | 3.902 | 3.933 | 240,329 | -0.02(-0.53%) |
Jan 26, 2011 | 3.946 | 3.976 | 3.906 | 3.953 | 480,700 | +0.01(+0.34%) |
Jan 25, 2011 | 3.927 | 3.967 | 3.896 | 3.940 | 311,424 | -0.02(-0.38%) |
Jan 24, 2011 | 3.961 | 4.037 | 3.933 | 3.955 | 473,559 | -0.01(-0.14%) |
Jan 21, 2011 | 3.900 | 3.972 | 3.879 | 3.961 | 1,013,626 | +0.08(+2.10%) |
Jan 20, 2011 | 3.830 | 3.921 | 3.822 | 3.879 | 486,366 | +0.06(+1.59%) |
Jan 19, 2011 | 3.910 | 3.921 | 3.817 | 3.819 | 427,673 | -0.10(-2.57%) |
Jan 18, 2011 | 3.896 | 3.920 | 3.874 | 3.919 | 373,809 | -0.00(-0.10%) |
Jan 14, 2011 | 3.908 | 3.950 | 3.893 | 3.923 | 484,265 | +0.01(+0.34%) |
Jan 13, 2011 | 3.915 | 3.942 | 3.889 | 3.910 | 253,057 | -0.03(-0.72%) |
Jan 12, 2011 | 3.982 | 3.982 | 3.923 | 3.938 | 176,832 | +0.01(+0.16%) |
Jan 11, 2011 | 4.018 | 4.060 | 3.917 | 3.932 | 181,140 | -0.06(-1.58%) |
Jan 10, 2011 | 3.927 | 4.026 | 3.858 | 3.995 | 697,425 | +0.03(+0.86%) |
Jan 07, 2011 | 4.039 | 4.062 | 3.923 | 3.961 | 588,149 | -0.06(-1.46%) |
Jan 06, 2011 | 3.993 | 4.035 | 3.931 | 4.020 | 817,692 | +0.04(+0.91%) |
Jan 05, 2011 | 3.872 | 3.993 | 3.807 | 3.984 | 1,153,516 | +0.14(+3.71%) |
Jan 04, 2011 | 3.868 | 4.055 | 3.779 | 3.841 | 6,696,024 | -0.52(-11.93%) |
Jan 03, 2011 | 4.234 | 4.367 | 4.214 | 4.362 | 336,165 | +0.18(+4.27%) |
Dec 31, 2010 | 4.206 | 4.246 | 4.179 | 4.183 | 341,189 | -0.03(-0.68%) |
Dec 30, 2010 | 4.198 | 4.227 | 4.179 | 4.212 | 172,272 | +0.00(+0.05%) |
Dec 29, 2010 | 4.221 | 4.233 | 4.202 | 4.210 | 205,339 | -0.01(-0.18%) |
Dec 28, 2010 | 4.240 | 4.282 | 4.185 | 4.217 | 172,535 | -0.07(-1.73%) |
Dec 27, 2010 | 4.214 | 4.293 | 4.214 | 4.291 | 88,843 | +0.06(+1.46%) |
Dec 23, 2010 | 4.257 | 4.282 | 4.225 | 4.230 | 126,618 | -0.01(-0.25%) |
Dec 22, 2010 | 4.223 | 4.301 | 4.215 | 4.240 | 301,787 | -0.02(-0.49%) |
Dec 21, 2010 | 4.303 | 4.305 | 4.219 | 4.261 | 411,031 | -0.01(-0.27%) |
Dec 20, 2010 | 4.290 | 4.326 | 4.267 | 4.272 | 231,960 | -0.03(-0.79%) |
Dec 17, 2010 | 4.324 | 4.324 | 4.242 | 4.307 | 1,248,352 | -0.00(-0.04%) |
Dec 16, 2010 | 4.261 | 4.352 | 4.248 | 4.309 | 171,550 | +0.05(+1.11%) |
Dec 15, 2010 | 4.284 | 4.312 | 4.261 | 4.261 | 304,899 | -0.02(-0.44%) |
Dec 14, 2010 | 4.271 | 4.341 | 4.269 | 4.280 | 185,322 | +0.03(+0.76%) |
Dec 13, 2010 | 4.297 | 4.310 | 4.231 | 4.248 | 230,222 | -0.05(-1.06%) |
Dec 10, 2010 | 4.261 | 4.301 | 4.208 | 4.293 | 274,776 | +0.05(+1.21%) |
Dec 09, 2010 | 4.253 | 4.261 | 4.189 | 4.242 | 401,784 | +0.03(+0.68%) |
Dec 08, 2010 | 4.215 | 4.259 | 4.193 | 4.214 | 233,898 | +0.02(+0.45%) |
Dec 07, 2010 | 4.191 | 4.206 | 4.157 | 4.195 | 282,096 | +0.03(+0.73%) |
Dec 06, 2010 | 4.141 | 4.177 | 4.134 | 4.164 | 174,657 | +0.00(+0.09%) |
Dec 03, 2010 | 4.090 | 4.176 | 4.050 | 4.160 | 241,966 | +0.05(+1.11%) |
Dec 02, 2010 | 3.921 | 4.115 | 3.917 | 4.115 | 337,993 | +0.05(+1.17%) |
Dec 01, 2010 | 4.007 | 4.075 | 3.940 | 4.067 | 397,960 | +0.14(+3.48%) |
Nov 30, 2010 | 3.917 | 3.946 | 3.878 | 3.931 | 490,190 | -0.04(-0.96%) |
Nov 29, 2010 | 3.925 | 3.976 | 3.900 | 3.969 | 288,752 | +0.02(+0.43%) |
Nov 26, 2010 | 3.972 | 3.989 | 3.933 | 3.952 | 52,026 | -0.06(-1.37%) |
Nov 24, 2010 | 3.974 | 4.007 | 4.007 | 4.007 | 195,865 | +0.08(+1.93%) |
Nov 23, 2010 | 3.898 | 3.948 | 3.885 | 3.931 | 186,712 | +0.00(+0.05%) |
Nov 22, 2010 | 3.927 | 3.948 | 3.849 | 3.929 | 222,002 | -0.01(-0.24%) |
Nov 19, 2010 | 3.986 | 4.001 | 3.906 | 3.938 | 297,168 | -0.04(-1.05%) |
Nov 18, 2010 | 3.908 | 3.982 | 3.898 | 3.980 | 268,114 | +0.12(+3.20%) |
Nov 17, 2010 | 3.933 | 3.946 | 3.847 | 3.857 | 185,332 | -0.08(-2.03%) |
Nov 16, 2010 | 3.999 | 4.003 | 3.902 | 3.936 | 236,611 | -0.10(-2.40%) |
Nov 15, 2010 | 4.035 | 4.073 | 4.026 | 4.033 | 108,086 | -0.00(-0.05%) |
Nov 12, 2010 | 4.037 | 4.067 | 3.995 | 4.035 | 321,388 | -0.05(-1.16%) |
Nov 11, 2010 | 4.062 | 4.095 | 4.048 | 4.083 | 204,965 | -0.04(-1.06%) |
Nov 10, 2010 | 4.041 | 4.143 | 4.027 | 4.126 | 213,149 | +0.09(+2.26%) |
Nov 09, 2010 | 4.115 | 4.139 | 4.014 | 4.035 | 177,749 | -0.08(-1.89%) |
Nov 08, 2010 | 4.145 | 4.155 | 4.081 | 4.113 | 222,655 | -0.05(-1.26%) |
Nov 05, 2010 | 4.139 | 4.209 | 4.124 | 4.165 | 392,140 | +0.03(+0.78%) |
Nov 04, 2010 | 4.069 | 4.158 | 4.069 | 4.133 | 464,657 | +0.10(+2.54%) |
Nov 03, 2010 | 3.906 | 4.035 | 3.894 | 4.031 | 578,563 | +0.13(+3.25%) |
Nov 02, 2010 | 3.858 | 3.930 | 3.832 | 3.904 | 409,731 | +0.10(+2.59%) |