Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 4.223 | 4.301 | 4.196 | 4.262 | 1,682,451 | +0.06(+1.48%) |
Jan 28, 2011 | 4.293 | 4.312 | 4.196 | 4.200 | 1,805,831 | -0.07(-1.73%) |
Jan 27, 2011 | 4.250 | 4.328 | 4.223 | 4.273 | 1,716,093 | +0.01(+0.18%) |
Jan 26, 2011 | 4.254 | 4.273 | 4.211 | 4.266 | 1,836,299 | +0.03(+0.83%) |
Jan 25, 2011 | 4.169 | 4.231 | 4.169 | 4.231 | 1,445,303 | +0.04(+1.02%) |
Jan 24, 2011 | 4.169 | 4.207 | 4.169 | 4.188 | 953,244 | +0.00(+0.09%) |
Jan 21, 2011 | 4.173 | 4.188 | 4.145 | 4.184 | 1,751,680 | +0.04(+0.94%) |
Jan 20, 2011 | 4.126 | 4.207 | 4.126 | 4.145 | 1,312,267 | -0.01(-0.19%) |
Jan 19, 2011 | 4.223 | 4.262 | 4.138 | 4.153 | 1,733,635 | -0.07(-1.74%) |
Jan 18, 2011 | 4.211 | 4.250 | 4.184 | 4.227 | 1,124,318 | -0.01(-0.18%) |
Jan 14, 2011 | 4.184 | 4.239 | 4.184 | 4.235 | 1,620,231 | +0.05(+1.30%) |
Jan 13, 2011 | 4.169 | 4.196 | 4.145 | 4.180 | 1,200,646 | -0.00(-0.09%) |
Jan 12, 2011 | 4.180 | 4.219 | 4.153 | 4.184 | 1,427,202 | +0.02(+0.56%) |
Jan 11, 2011 | 4.200 | 4.219 | 4.118 | 4.161 | 1,256,522 | -0.03(-0.83%) |
Jan 10, 2011 | 4.173 | 4.204 | 4.118 | 4.196 | 2,032,693 | +0.02(+0.37%) |
Jan 07, 2011 | 4.242 | 4.258 | 4.114 | 4.180 | 2,163,823 | -0.05(-1.10%) |
Jan 06, 2011 | 4.266 | 4.270 | 4.173 | 4.227 | 2,402,789 | -0.02(-0.55%) |
Jan 05, 2011 | 4.141 | 4.250 | 4.141 | 4.250 | 2,271,549 | +0.11(+2.62%) |
Jan 04, 2011 | 4.239 | 4.262 | 4.134 | 4.141 | 2,827,754 | -0.10(-2.29%) |
Jan 03, 2011 | 4.231 | 4.250 | 4.204 | 4.239 | 1,966,627 | +0.03(+0.83%) |
Dec 31, 2010 | 4.161 | 4.223 | 4.153 | 4.204 | 2,438,098 | +0.05(+1.21%) |
Dec 30, 2010 | 4.134 | 4.207 | 4.126 | 4.153 | 1,468,225 | +0.02(+0.56%) |
Dec 29, 2010 | 4.134 | 4.141 | 4.110 | 4.130 | 1,205,801 | +0.01(+0.19%) |
Dec 28, 2010 | 4.068 | 4.134 | 4.041 | 4.122 | 1,871,925 | +0.05(+1.24%) |
Dec 27, 2010 | 3.982 | 4.072 | 3.949 | 4.072 | 3,298,823 | +0.09(+2.34%) |
Dec 23, 2010 | 4.017 | 4.021 | 3.911 | 3.978 | 4,404,033 | -0.02(-0.58%) |
Dec 22, 2010 | 3.986 | 4.025 | 3.947 | 4.002 | 5,120,996 | +0.03(+0.88%) |
Dec 21, 2010 | 3.940 | 3.967 | 3.916 | 3.967 | 3,019,271 | +0.06(+1.49%) |
Dec 20, 2010 | 3.920 | 3.944 | 3.909 | 3.909 | 2,908,868 | -0.01(-0.20%) |
Dec 17, 2010 | 3.944 | 3.951 | 3.893 | 3.916 | 5,721,152 | -0.03(-0.79%) |
Dec 16, 2010 | 3.951 | 3.975 | 3.881 | 3.947 | 12,739,672 | +0.02(+0.49%) |
Dec 15, 2010 | 3.916 | 3.982 | 3.916 | 3.928 | 2,623,749 | +0.02(+0.50%) |
Dec 14, 2010 | 3.944 | 3.982 | 3.909 | 3.909 | 2,940,202 | -0.02(-0.49%) |
Dec 13, 2010 | 3.963 | 3.967 | 3.905 | 3.928 | 2,438,031 | -0.01(-0.30%) |
Dec 10, 2010 | 3.936 | 3.955 | 3.928 | 3.940 | 1,771,833 | +0.00(+0.10%) |
Dec 09, 2010 | 3.998 | 4.013 | 3.936 | 3.936 | 2,364,357 | -0.03(-0.88%) |
Dec 08, 2010 | 4.017 | 4.037 | 3.963 | 3.971 | 1,401,180 | -0.05(-1.16%) |
Dec 07, 2010 | 4.044 | 4.044 | 4.006 | 4.017 | 2,488,191 | +0.03(+0.78%) |
Dec 06, 2010 | 4.009 | 4.013 | 3.952 | 3.986 | 2,338,692 | -0.02(-0.38%) |
Dec 03, 2010 | 4.005 | 4.017 | 3.971 | 4.001 | 1,397,908 | -0.03(-0.66%) |
Dec 02, 2010 | 3.956 | 4.028 | 3.918 | 4.028 | 2,234,168 | +0.09(+2.22%) |
Dec 01, 2010 | 4.051 | 4.074 | 3.941 | 3.941 | 3,478,904 | -0.05(-1.24%) |
Nov 30, 2010 | 4.051 | 4.081 | 3.979 | 3.990 | 3,532,294 | -0.09(-2.24%) |
Nov 29, 2010 | 4.116 | 4.138 | 4.070 | 4.081 | 1,744,696 | -0.05(-1.29%) |
Nov 26, 2010 | 4.085 | 4.150 | 4.085 | 4.135 | 433,950 | +0.02(+0.56%) |
Nov 24, 2010 | 4.085 | 4.112 | 4.112 | 4.112 | 1,673,067 | +0.06(+1.50%) |
Nov 23, 2010 | 4.036 | 4.066 | 4.017 | 4.051 | 1,118,858 | -0.02(-0.56%) |
Nov 22, 2010 | 4.043 | 4.100 | 4.036 | 4.074 | 1,457,630 | +0.03(+0.75%) |
Nov 19, 2010 | 4.036 | 4.059 | 3.998 | 4.043 | 1,482,320 | -0.02(-0.38%) |
Nov 18, 2010 | 4.108 | 4.139 | 4.040 | 4.059 | 1,419,033 | +0.00(+0.00%) |
Nov 17, 2010 | 4.032 | 4.089 | 4.013 | 4.059 | 1,414,736 | +0.05(+1.23%) |
Nov 16, 2010 | 4.112 | 4.116 | 3.975 | 4.009 | 2,934,571 | -0.19(-4.45%) |
Nov 15, 2010 | 4.192 | 4.241 | 4.142 | 4.196 | 1,446,270 | +0.01(+0.18%) |
Nov 12, 2010 | 4.226 | 4.268 | 4.180 | 4.188 | 1,458,794 | -0.06(-1.43%) |
Nov 11, 2010 | 4.211 | 4.260 | 4.211 | 4.249 | 1,630,420 | -0.00(-0.09%) |
Nov 10, 2010 | 4.230 | 4.287 | 4.180 | 4.253 | 2,167,908 | +0.02(+0.54%) |
Nov 09, 2010 | 4.409 | 4.409 | 4.192 | 4.230 | 2,827,891 | -0.15(-3.48%) |
Nov 08, 2010 | 4.325 | 4.386 | 4.317 | 4.382 | 1,416,175 | +0.05(+1.05%) |
Nov 05, 2010 | 4.378 | 4.413 | 4.329 | 4.336 | 1,606,996 | -0.02(-0.52%) |
Nov 04, 2010 | 4.245 | 4.435 | 4.177 | 4.359 | 2,312,899 | +0.13(+3.15%) |
Nov 03, 2010 | 4.325 | 4.329 | 4.196 | 4.226 | 2,128,321 | -0.10(-2.29%) |
Nov 02, 2010 | 4.310 | 4.329 | 4.264 | 4.325 | 1,526,154 | +0.05(+1.25%) |