Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 4.654 | 4.783 | 4.654 | 4.783 | 50,545 | +0.12(+2.55%) |
Feb 25, 2011 | 4.657 | 4.667 | 4.601 | 4.664 | 72,635 | +0.05(+1.15%) |
Feb 24, 2011 | 4.624 | 4.637 | 4.555 | 4.611 | 144,068 | +0.01(+0.14%) |
Feb 23, 2011 | 4.614 | 4.664 | 4.528 | 4.604 | 135,169 | -0.02(-0.50%) |
Feb 22, 2011 | 4.693 | 4.697 | 4.588 | 4.627 | 132,645 | -0.05(-0.99%) |
Feb 18, 2011 | 4.839 | 4.842 | 4.660 | 4.674 | 239,172 | -0.14(-2.95%) |
Feb 17, 2011 | 4.806 | 4.822 | 4.783 | 4.816 | 46,676 | +0.03(+0.62%) |
Feb 16, 2011 | 4.825 | 4.865 | 4.756 | 4.786 | 46,818 | +0.00(+0.00%) |
Feb 15, 2011 | 4.779 | 4.829 | 4.735 | 4.786 | 54,699 | +0.02(+0.49%) |
Feb 14, 2011 | 4.750 | 4.786 | 4.730 | 4.763 | 100,715 | +0.03(+0.63%) |
Feb 11, 2011 | 4.753 | 4.753 | 4.703 | 4.733 | 62,503 | +0.00(+0.07%) |
Feb 10, 2011 | 4.753 | 4.759 | 4.697 | 4.730 | 89,120 | -0.00(-0.07%) |
Feb 09, 2011 | 4.750 | 4.802 | 4.720 | 4.733 | 40,162 | -0.02(-0.35%) |
Feb 08, 2011 | 4.687 | 4.756 | 4.667 | 4.750 | 52,051 | +0.10(+2.20%) |
Feb 07, 2011 | 4.621 | 4.721 | 4.621 | 4.647 | 131,521 | +0.03(+0.57%) |
Feb 04, 2011 | 4.611 | 4.621 | 4.611 | 4.621 | 29,209 | +0.00(+0.00%) |
Feb 03, 2011 | 4.621 | 4.621 | 4.611 | 4.621 | 64,403 | +0.00(+0.00%) |
Feb 02, 2011 | 4.618 | 4.621 | 4.608 | 4.621 | 64,542 | +0.00(+0.00%) |
Feb 01, 2011 | 4.585 | 4.621 | 4.575 | 4.621 | 80,734 | +0.02(+0.43%) |
Jan 31, 2011 | 4.594 | 4.618 | 4.569 | 4.601 | 63,691 | +0.05(+1.16%) |
Jan 28, 2011 | 4.565 | 4.588 | 4.486 | 4.548 | 79,031 | -0.01(-0.29%) |
Jan 27, 2011 | 4.542 | 4.571 | 4.538 | 4.561 | 60,077 | +0.03(+0.73%) |
Jan 26, 2011 | 4.545 | 4.567 | 4.502 | 4.528 | 71,153 | +0.00(+0.00%) |
Jan 25, 2011 | 4.505 | 4.558 | 4.505 | 4.528 | 65,158 | -0.00(-0.07%) |
Jan 24, 2011 | 4.604 | 4.621 | 4.515 | 4.532 | 170,960 | -0.06(-1.22%) |
Jan 21, 2011 | 4.641 | 4.664 | 4.579 | 4.588 | 70,593 | -0.01(-0.27%) |
Jan 20, 2011 | 4.611 | 4.632 | 4.588 | 4.600 | 67,960 | -0.00(-0.02%) |
Jan 19, 2011 | 4.637 | 4.637 | 4.601 | 4.601 | 55,317 | -0.04(-0.78%) |
Jan 18, 2011 | 4.618 | 4.641 | 4.618 | 4.637 | 52,120 | +0.02(+0.36%) |
Jan 14, 2011 | 4.657 | 4.657 | 4.618 | 4.621 | 51,151 | -0.02(-0.50%) |
Jan 13, 2011 | 4.621 | 4.662 | 4.614 | 4.644 | 65,564 | +0.05(+1.15%) |
Jan 12, 2011 | 4.644 | 4.670 | 4.581 | 4.591 | 120,160 | -0.03(-0.64%) |
Jan 11, 2011 | 4.789 | 4.816 | 4.575 | 4.621 | 359,714 | -0.17(-3.51%) |
Jan 10, 2011 | 4.624 | 4.832 | 4.594 | 4.789 | 239,326 | +0.12(+2.47%) |
Jan 07, 2011 | 4.664 | 4.680 | 4.624 | 4.674 | 155,975 | -0.00(-0.05%) |
Jan 06, 2011 | 4.740 | 4.740 | 4.670 | 4.676 | 91,250 | -0.03(-0.72%) |
Jan 05, 2011 | 4.710 | 5.182 | 4.696 | 4.710 | 133,654 | -0.02(-0.49%) |
Jan 04, 2011 | 5.033 | 5.033 | 4.690 | 4.733 | 163,737 | -0.27(-5.35%) |
Jan 03, 2011 | 4.911 | 5.136 | 4.906 | 5.000 | 289,887 | +0.09(+1.81%) |
Dec 31, 2010 | 4.908 | 4.918 | 4.858 | 4.911 | 113,906 | +0.07(+1.36%) |
Dec 30, 2010 | 4.726 | 4.865 | 4.726 | 4.845 | 104,129 | +0.16(+3.31%) |
Dec 29, 2010 | 4.578 | 4.736 | 4.578 | 4.690 | 91,644 | +0.06(+1.36%) |
Dec 28, 2010 | 4.585 | 4.654 | 4.558 | 4.627 | 78,901 | +0.09(+1.96%) |
Dec 27, 2010 | 4.588 | 4.660 | 4.524 | 4.538 | 80,727 | -0.13(-2.69%) |
Dec 23, 2010 | 4.769 | 4.769 | 4.653 | 4.664 | 54,896 | -0.06(-1.26%) |
Dec 22, 2010 | 4.726 | 4.736 | 4.634 | 4.723 | 120,448 | +0.09(+1.85%) |
Dec 21, 2010 | 4.631 | 4.640 | 4.588 | 4.637 | 166,973 | +0.03(+0.67%) |
Dec 20, 2010 | 4.532 | 4.693 | 4.518 | 4.606 | 92,047 | +0.13(+2.83%) |
Dec 17, 2010 | 4.471 | 4.511 | 4.450 | 4.480 | 102,900 | +0.04(+0.97%) |
Dec 16, 2010 | 4.279 | 4.498 | 4.279 | 4.437 | 187,553 | +0.19(+4.51%) |
Dec 15, 2010 | 4.298 | 4.329 | 4.233 | 4.245 | 150,011 | -0.06(-1.33%) |
Dec 14, 2010 | 4.369 | 4.369 | 4.292 | 4.302 | 132,796 | -0.03(-0.79%) |
Dec 13, 2010 | 4.375 | 4.397 | 4.332 | 4.337 | 121,013 | -0.01(-0.24%) |
Dec 10, 2010 | 4.378 | 4.378 | 4.329 | 4.347 | 75,561 | -0.02(-0.49%) |
Dec 09, 2010 | 4.378 | 4.409 | 4.332 | 4.369 | 88,720 | -0.00(-0.07%) |
Dec 08, 2010 | 4.409 | 4.409 | 4.353 | 4.372 | 57,057 | -0.01(-0.14%) |
Dec 07, 2010 | 4.353 | 4.409 | 4.353 | 4.378 | 82,926 | +0.05(+1.21%) |
Dec 06, 2010 | 4.322 | 4.347 | 4.292 | 4.325 | 64,862 | -0.00(-0.03%) |
Dec 03, 2010 | 4.288 | 4.350 | 4.288 | 4.327 | 132,261 | +0.00(+0.03%) |
Dec 02, 2010 | 4.347 | 4.421 | 4.320 | 4.325 | 138,069 | -0.02(-0.36%) |