Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 4.470 | 4.530 | 4.420 | 4.520 | 32,014,386 | +0.07(+1.57%) |
Jan 28, 2011 | 4.590 | 4.600 | 4.440 | 4.450 | 42,964,728 | -0.14(-3.05%) |
Jan 27, 2011 | 4.500 | 4.600 | 4.490 | 4.590 | 35,821,824 | +0.09(+2.00%) |
Jan 26, 2011 | 4.380 | 4.550 | 4.350 | 4.500 | 54,271,552 | +0.14(+3.21%) |
Jan 25, 2011 | 4.370 | 4.400 | 4.310 | 4.360 | 23,267,552 | -0.01(-0.23%) |
Jan 24, 2011 | 4.300 | 4.390 | 4.300 | 4.370 | 23,932,340 | +0.06(+1.39%) |
Jan 21, 2011 | 4.310 | 4.360 | 4.250 | 4.310 | 34,397,192 | +0.04(+0.94%) |
Jan 20, 2011 | 4.260 | 4.300 | 4.180 | 4.270 | 49,094,976 | -0.01(-0.23%) |
Jan 19, 2011 | 4.380 | 4.430 | 4.220 | 4.280 | 58,879,912 | -0.08(-1.83%) |
Jan 18, 2011 | 4.410 | 4.440 | 4.320 | 4.360 | 60,517,392 | -0.09(-2.02%) |
Jan 17, 2011 | 4.420 | 4.510 | 4.400 | 4.450 | 46,846,440 | +0.00(+0.00%) |
Jan 14, 2011 | 4.420 | 4.510 | 4.400 | 4.450 | 46,420,476 | -0.03(-0.67%) |
Jan 13, 2011 | 4.440 | 4.490 | 4.380 | 4.480 | 57,734,764 | +0.07(+1.59%) |
Jan 12, 2011 | 4.420 | 4.450 | 4.370 | 4.410 | 58,966,600 | +0.01(+0.23%) |
Jan 11, 2011 | 4.550 | 4.570 | 4.400 | 4.400 | 67,564,096 | -0.18(-3.93%) |
Jan 10, 2011 | 4.650 | 4.660 | 4.420 | 4.580 | 63,521,756 | -0.10(-2.14%) |
Jan 07, 2011 | 4.620 | 4.680 | 4.570 | 4.680 | 52,685,412 | +0.03(+0.65%) |
Jan 06, 2011 | 4.680 | 4.680 | 4.590 | 4.650 | 57,138,452 | +0.00(+0.00%) |
Jan 05, 2011 | 4.460 | 4.690 | 4.370 | 4.650 | 82,331,016 | +0.20(+4.49%) |
Jan 04, 2011 | 4.530 | 4.610 | 4.440 | 4.450 | 118,138,080 | +0.04(+0.91%) |
Jan 03, 2011 | 4.300 | 4.520 | 4.295 | 4.410 | 89,754,920 | +0.18(+4.26%) |
Dec 31, 2010 | 4.190 | 4.240 | 4.180 | 4.230 | 24,481,760 | +0.07(+1.68%) |
Dec 30, 2010 | 4.180 | 4.200 | 4.150 | 4.160 | 18,623,724 | -0.01(-0.24%) |
Dec 29, 2010 | 4.230 | 4.240 | 4.160 | 4.170 | 18,651,292 | -0.03(-0.71%) |
Dec 28, 2010 | 4.270 | 4.310 | 4.200 | 4.200 | 22,172,340 | -0.07(-1.64%) |
Dec 27, 2010 | 4.180 | 4.270 | 4.170 | 4.270 | 12,335,647 | +0.08(+1.91%) |
Dec 24, 2010 | 4.210 | 4.240 | 4.150 | 4.190 | 39,615,272 | +0.00(+0.00%) |
Dec 23, 2010 | 4.210 | 4.240 | 4.150 | 4.190 | 39,545,592 | -0.02(-0.48%) |
Dec 22, 2010 | 4.270 | 4.310 | 4.210 | 4.210 | 28,555,472 | -0.10(-2.32%) |
Dec 21, 2010 | 4.260 | 4.370 | 4.250 | 4.310 | 34,940,344 | +0.02(+0.47%) |
Dec 20, 2010 | 4.220 | 4.310 | 4.190 | 4.290 | 34,683,436 | +0.13(+3.12%) |
Dec 17, 2010 | 4.160 | 4.250 | 4.120 | 4.160 | 68,265,408 | -0.01(-0.24%) |
Dec 16, 2010 | 4.220 | 4.250 | 4.120 | 4.170 | 38,069,416 | -0.06(-1.42%) |
Dec 15, 2010 | 4.300 | 4.350 | 4.210 | 4.230 | 43,718,532 | -0.15(-3.42%) |
Dec 14, 2010 | 4.420 | 4.450 | 4.330 | 4.380 | 55,388,748 | +0.16(+3.79%) |
Dec 10, 2010 | 4.150 | 4.240 | 4.140 | 4.220 | 27,335,088 | +0.07(+1.69%) |
Dec 09, 2010 | 4.160 | 4.190 | 4.110 | 4.150 | 32,346,608 | +0.03(+0.73%) |
Dec 08, 2010 | 4.240 | 4.250 | 4.100 | 4.120 | 59,040,760 | -0.09(-2.14%) |
Dec 07, 2010 | 4.300 | 4.300 | 4.180 | 4.210 | 48,924,404 | +0.11(+2.71%) |
Dec 06, 2010 | 4.090 | 4.255 | 4.050 | 4.099 | 125,446,176 | +0.18(+4.57%) |
Dec 03, 2010 | 3.820 | 3.930 | 3.810 | 3.920 | 28,833,048 | +0.06(+1.55%) |
Dec 02, 2010 | 4.030 | 4.035 | 3.830 | 3.860 | 132,025,408 | +0.09(+2.39%) |
Dec 01, 2010 | 3.840 | 3.870 | 3.760 | 3.770 | 48,022,184 | -0.01(-0.26%) |
Nov 30, 2010 | 3.870 | 3.914 | 3.777 | 3.780 | 56,900,984 | -0.14(-3.57%) |
Nov 29, 2010 | 3.920 | 3.960 | 3.870 | 3.920 | 26,960,752 | -0.01(-0.25%) |
Nov 26, 2010 | 3.880 | 4.000 | 3.870 | 3.930 | 18,170,252 | -0.04(-1.01%) |
Nov 25, 2010 | 3.830 | 3.970 | 3.970 | 3.970 | 30,310,448 | +0.00(+0.00%) |
Nov 24, 2010 | 3.830 | 4.000 | 3.830 | 3.970 | 30,133,640 | +0.12(+3.12%) |
Nov 23, 2010 | 3.870 | 3.920 | 3.850 | 3.850 | 31,618,430 | -0.07(-1.79%) |
Nov 22, 2010 | 3.960 | 3.970 | 3.890 | 3.920 | 34,696,104 | -0.09(-2.24%) |
Nov 19, 2010 | 3.850 | 4.020 | 3.810 | 4.010 | 61,992,208 | +0.15(+3.89%) |
Nov 18, 2010 | 3.740 | 3.910 | 3.720 | 3.860 | 43,961,064 | +0.14(+3.76%) |
Nov 17, 2010 | 3.730 | 3.810 | 3.700 | 3.720 | 33,213,908 | -0.02(-0.53%) |
Nov 16, 2010 | 3.850 | 3.897 | 3.710 | 3.740 | 50,773,296 | -0.09(-2.35%) |
Nov 15, 2010 | 4.020 | 4.030 | 3.820 | 3.830 | 69,122,376 | -0.20(-4.96%) |
Nov 12, 2010 | 4.020 | 4.040 | 3.960 | 4.030 | 37,080,968 | +0.03(+0.75%) |
Nov 11, 2010 | 3.910 | 4.060 | 3.850 | 4.000 | 65,172,556 | +0.06(+1.52%) |
Nov 10, 2010 | 4.020 | 4.020 | 3.930 | 3.940 | 49,452,104 | -0.09(-2.23%) |
Nov 09, 2010 | 4.020 | 4.050 | 3.990 | 4.030 | 43,303,744 | +0.03(+0.75%) |
Nov 08, 2010 | 3.980 | 4.060 | 3.920 | 4.000 | 43,487,644 | +0.01(+0.25%) |
Nov 05, 2010 | 4.040 | 4.090 | 3.950 | 3.990 | 53,099,848 | -0.10(-2.44%) |
Nov 04, 2010 | 4.090 | 4.120 | 3.990 | 4.090 | 52,955,052 | +0.02(+0.49%) |
Nov 03, 2010 | 4.100 | 4.100 | 3.860 | 4.070 | 122,124,744 | -0.03(-0.73%) |
Nov 02, 2010 | 4.170 | 4.180 | 4.030 | 4.100 | 76,832,664 | -0.04(-0.97%) |