Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 4.371 | 4.466 | 4.337 | 4.397 | 43,909 | +0.07(+1.59%) |
Jan 28, 2011 | 4.294 | 4.346 | 4.294 | 4.328 | 30,438 | +0.05(+1.21%) |
Jan 27, 2011 | 4.311 | 4.346 | 4.277 | 4.277 | 14,750 | -0.02(-0.40%) |
Jan 26, 2011 | 4.337 | 4.346 | 4.294 | 4.294 | 7,728 | -0.01(-0.20%) |
Jan 25, 2011 | 4.294 | 4.337 | 4.268 | 4.302 | 32,498 | +0.01(+0.20%) |
Jan 24, 2011 | 4.302 | 4.346 | 4.251 | 4.294 | 27,129 | +0.04(+0.94%) |
Jan 21, 2011 | 4.268 | 4.294 | 4.251 | 4.254 | 16,920 | +0.00(+0.07%) |
Jan 20, 2011 | 4.268 | 4.268 | 4.225 | 4.251 | 7,473 | +0.02(+0.41%) |
Jan 19, 2011 | 4.225 | 4.277 | 4.225 | 4.234 | 11,393 | -0.09(-2.07%) |
Jan 18, 2011 | 4.380 | 4.380 | 4.294 | 4.323 | 24,751 | +0.06(+1.49%) |
Jan 14, 2011 | 4.208 | 4.259 | 4.208 | 4.259 | 17,429 | +0.05(+1.23%) |
Jan 13, 2011 | 4.208 | 4.216 | 4.147 | 4.208 | 5,273 | -0.01(-0.20%) |
Jan 12, 2011 | 4.182 | 4.216 | 4.096 | 4.216 | 7,422 | +0.05(+1.24%) |
Jan 11, 2011 | 4.216 | 4.244 | 4.147 | 4.165 | 15,298 | -0.05(-1.23%) |
Jan 10, 2011 | 4.294 | 4.294 | 4.199 | 4.216 | 13,811 | +0.03(+0.82%) |
Jan 07, 2011 | 4.234 | 4.242 | 4.182 | 4.182 | 20,221 | -0.04(-1.02%) |
Jan 06, 2011 | 4.259 | 4.268 | 4.225 | 4.225 | 18,066 | -0.08(-1.80%) |
Jan 05, 2011 | 4.354 | 4.432 | 4.251 | 4.302 | 22,805 | -0.10(-2.35%) |
Jan 04, 2011 | 4.225 | 4.423 | 4.208 | 4.406 | 71,102 | +0.24(+5.80%) |
Jan 03, 2011 | 4.225 | 4.225 | 3.983 | 4.165 | 81,621 | -0.02(-0.41%) |
Dec 31, 2010 | 4.173 | 4.182 | 4.009 | 4.182 | 65,655 | -0.02(-0.41%) |
Dec 30, 2010 | 4.173 | 4.224 | 4.139 | 4.199 | 6,171 | +0.06(+1.46%) |
Dec 29, 2010 | 4.225 | 4.231 | 4.121 | 4.139 | 15,375 | -0.08(-1.84%) |
Dec 28, 2010 | 4.242 | 4.302 | 4.208 | 4.216 | 12,003 | -0.03(-0.81%) |
Dec 27, 2010 | 4.251 | 4.259 | 4.156 | 4.251 | 12,721 | +0.00(+0.00%) |
Dec 23, 2010 | 4.294 | 4.294 | 4.242 | 4.251 | 4,464 | -0.01(-0.20%) |
Dec 22, 2010 | 4.268 | 4.302 | 4.242 | 4.259 | 20,396 | +0.04(+1.02%) |
Dec 21, 2010 | 4.130 | 4.225 | 4.096 | 4.216 | 21,107 | +0.04(+1.03%) |
Dec 20, 2010 | 4.173 | 4.251 | 4.139 | 4.173 | 34,674 | +0.09(+2.11%) |
Dec 17, 2010 | 4.104 | 4.173 | 4.052 | 4.087 | 19,252 | +0.02(+0.42%) |
Dec 16, 2010 | 4.139 | 4.139 | 4.052 | 4.070 | 28,674 | +0.02(+0.43%) |
Dec 15, 2010 | 4.113 | 4.113 | 4.027 | 4.052 | 4,813 | -0.05(-1.26%) |
Dec 14, 2010 | 4.070 | 4.104 | 4.009 | 4.104 | 43,437 | +0.02(+0.42%) |
Dec 13, 2010 | 4.113 | 4.113 | 4.052 | 4.087 | 14,898 | +0.03(+0.85%) |
Dec 10, 2010 | 4.061 | 4.165 | 4.035 | 4.052 | 52,365 | -0.01(-0.21%) |
Dec 09, 2010 | 4.052 | 4.087 | 4.035 | 4.061 | 11,266 | +0.01(+0.21%) |
Dec 08, 2010 | 4.061 | 4.096 | 4.009 | 4.052 | 42,354 | -0.03(-0.84%) |
Dec 07, 2010 | 4.139 | 4.165 | 4.070 | 4.087 | 32,125 | -0.08(-1.86%) |
Dec 06, 2010 | 4.190 | 4.199 | 4.070 | 4.164 | 20,730 | +0.03(+0.62%) |
Dec 03, 2010 | 4.139 | 4.139 | 4.061 | 4.139 | 28,653 | +0.01(+0.21%) |
Dec 02, 2010 | 4.044 | 4.139 | 3.940 | 4.130 | 45,090 | +0.10(+2.57%) |
Dec 01, 2010 | 4.061 | 4.087 | 3.949 | 4.027 | 208,346 | -0.03(-0.64%) |
Nov 30, 2010 | 4.087 | 4.130 | 4.001 | 4.052 | 18,274 | -0.03(-0.84%) |
Nov 29, 2010 | 4.147 | 4.147 | 3.880 | 4.087 | 65,372 | -0.06(-1.46%) |
Nov 26, 2010 | 4.311 | 4.311 | 4.052 | 4.147 | 44,011 | -0.11(-2.63%) |
Nov 24, 2010 | 4.259 | 4.259 | 4.259 | 4.259 | 12,760 | -0.02(-0.40%) |
Nov 23, 2010 | 4.346 | 4.346 | 4.182 | 4.277 | 33,434 | -0.12(-2.75%) |
Nov 22, 2010 | 4.415 | 4.501 | 4.371 | 4.397 | 20,307 | +0.03(+0.59%) |
Nov 19, 2010 | 4.449 | 4.449 | 4.320 | 4.371 | 64,223 | -0.06(-1.36%) |
Nov 18, 2010 | 4.527 | 4.544 | 4.380 | 4.432 | 15,723 | +0.01(+0.19%) |
Nov 17, 2010 | 4.389 | 4.432 | 4.389 | 4.423 | 2,652 | +0.01(+0.20%) |
Nov 16, 2010 | 4.466 | 4.518 | 4.354 | 4.415 | 38,811 | -0.04(-0.97%) |
Nov 15, 2010 | 4.423 | 4.475 | 4.406 | 4.458 | 17,149 | +0.07(+1.57%) |
Nov 12, 2010 | 4.328 | 4.389 | 4.294 | 4.389 | 68,077 | +0.02(+0.39%) |
Nov 11, 2010 | 4.397 | 4.432 | 4.294 | 4.371 | 26,744 | -0.03(-0.59%) |
Nov 10, 2010 | 4.397 | 4.397 | 4.311 | 4.397 | 24,744 | +0.02(+0.39%) |
Nov 09, 2010 | 4.518 | 4.544 | 4.380 | 4.380 | 22,375 | -0.15(-3.24%) |
Nov 08, 2010 | 4.544 | 4.578 | 4.501 | 4.527 | 17,607 | -0.02(-0.38%) |
Nov 05, 2010 | 4.527 | 4.561 | 4.492 | 4.544 | 52,964 | +0.09(+2.13%) |
Nov 04, 2010 | 4.509 | 4.509 | 4.432 | 4.449 | 28,932 | -0.03(-0.77%) |
Nov 03, 2010 | 4.518 | 4.535 | 4.449 | 4.484 | 4,207 | +0.03(+0.58%) |
Nov 02, 2010 | 4.509 | 4.544 | 4.458 | 4.458 | 3,700 | -0.05(-1.15%) |