Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 4.340 | 4.390 | 4.240 | 4.390 | 495,200 | +0.05(+1.15%) |
Feb 25, 2011 | 4.180 | 4.340 | 4.150 | 4.340 | 325,531 | +0.17(+4.08%) |
Feb 24, 2011 | 4.120 | 4.170 | 4.070 | 4.170 | 218,611 | +0.05(+1.21%) |
Feb 23, 2011 | 4.110 | 4.150 | 4.050 | 4.120 | 379,131 | +0.00(+0.00%) |
Feb 22, 2011 | 4.150 | 4.170 | 4.080 | 4.120 | 511,687 | -0.07(-1.67%) |
Feb 18, 2011 | 4.180 | 4.200 | 4.150 | 4.190 | 270,242 | +0.04(+0.96%) |
Feb 17, 2011 | 4.110 | 4.180 | 4.110 | 4.150 | 328,319 | +0.04(+0.97%) |
Feb 16, 2011 | 4.110 | 4.120 | 4.090 | 4.110 | 135,312 | +0.02(+0.49%) |
Feb 15, 2011 | 4.150 | 4.190 | 4.090 | 4.090 | 330,233 | -0.07(-1.68%) |
Feb 14, 2011 | 4.170 | 4.210 | 4.120 | 4.160 | 184,286 | +0.01(+0.24%) |
Feb 11, 2011 | 4.160 | 4.180 | 4.140 | 4.150 | 147,636 | -0.02(-0.48%) |
Feb 10, 2011 | 4.160 | 4.220 | 4.110 | 4.170 | 195,353 | -0.03(-0.71%) |
Feb 09, 2011 | 4.260 | 4.260 | 4.190 | 4.200 | 143,229 | -0.09(-2.10%) |
Feb 08, 2011 | 4.310 | 4.310 | 4.220 | 4.290 | 371,954 | -0.02(-0.46%) |
Feb 07, 2011 | 4.260 | 4.380 | 4.210 | 4.310 | 300,850 | +0.05(+1.17%) |
Feb 04, 2011 | 4.250 | 4.270 | 4.180 | 4.260 | 404,924 | +0.03(+0.71%) |
Feb 03, 2011 | 4.150 | 4.230 | 4.061 | 4.230 | 259,751 | +0.06(+1.44%) |
Feb 02, 2011 | 4.130 | 4.220 | 4.090 | 4.170 | 132,079 | +0.01(+0.24%) |
Feb 01, 2011 | 4.070 | 4.190 | 4.010 | 4.160 | 293,088 | +0.10(+2.46%) |
Jan 31, 2011 | 4.000 | 4.080 | 3.985 | 4.060 | 441,240 | +0.06(+1.50%) |
Jan 28, 2011 | 4.060 | 4.070 | 3.990 | 4.000 | 413,619 | -0.07(-1.72%) |
Jan 27, 2011 | 4.060 | 4.080 | 4.020 | 4.070 | 200,426 | +0.01(+0.25%) |
Jan 26, 2011 | 4.030 | 4.110 | 4.010 | 4.060 | 154,857 | +0.03(+0.74%) |
Jan 25, 2011 | 4.020 | 4.050 | 4.000 | 4.030 | 203,962 | -0.02(-0.49%) |
Jan 24, 2011 | 4.010 | 4.100 | 4.010 | 4.050 | 262,709 | +0.02(+0.50%) |
Jan 21, 2011 | 4.010 | 4.080 | 4.000 | 4.030 | 308,933 | +0.04(+1.00%) |
Jan 20, 2011 | 4.020 | 4.040 | 3.970 | 3.990 | 620,985 | -0.05(-1.24%) |
Jan 19, 2011 | 4.090 | 4.090 | 4.010 | 4.040 | 443,158 | -0.06(-1.46%) |
Jan 18, 2011 | 4.100 | 4.120 | 4.090 | 4.100 | 232,152 | -0.03(-0.73%) |
Jan 14, 2011 | 4.020 | 4.140 | 4.000 | 4.130 | 370,180 | +0.10(+2.48%) |
Jan 13, 2011 | 4.200 | 4.200 | 4.020 | 4.030 | 284,088 | -0.18(-4.28%) |
Jan 12, 2011 | 4.130 | 4.230 | 4.130 | 4.210 | 234,487 | +0.12(+2.93%) |
Jan 11, 2011 | 4.140 | 4.180 | 4.080 | 4.090 | 183,405 | -0.04(-0.97%) |
Jan 10, 2011 | 4.090 | 4.170 | 4.030 | 4.130 | 206,694 | +0.04(+0.98%) |
Jan 07, 2011 | 4.200 | 4.200 | 4.010 | 4.090 | 265,115 | -0.09(-2.15%) |
Jan 06, 2011 | 4.100 | 4.190 | 4.100 | 4.180 | 151,885 | +0.08(+1.95%) |
Jan 05, 2011 | 4.080 | 4.150 | 4.070 | 4.100 | 250,830 | +0.02(+0.49%) |
Jan 04, 2011 | 4.270 | 4.270 | 4.070 | 4.080 | 317,003 | -0.19(-4.45%) |
Jan 03, 2011 | 4.180 | 4.300 | 4.170 | 4.270 | 195,273 | +0.11(+2.64%) |
Dec 31, 2010 | 4.220 | 4.250 | 4.160 | 4.160 | 205,235 | -0.08(-1.89%) |
Dec 30, 2010 | 4.180 | 4.290 | 4.180 | 4.240 | 152,338 | +0.04(+0.95%) |
Dec 29, 2010 | 4.220 | 4.290 | 4.190 | 4.200 | 168,217 | -0.03(-0.71%) |
Dec 28, 2010 | 4.390 | 4.420 | 4.220 | 4.230 | 225,589 | -0.17(-3.86%) |
Dec 27, 2010 | 4.260 | 4.452 | 4.260 | 4.400 | 137,295 | +0.11(+2.56%) |
Dec 23, 2010 | 4.300 | 4.340 | 4.250 | 4.290 | 140,679 | +0.00(+0.00%) |
Dec 22, 2010 | 4.450 | 4.450 | 4.290 | 4.290 | 266,303 | -0.17(-3.81%) |
Dec 21, 2010 | 4.480 | 4.530 | 4.420 | 4.460 | 304,135 | -0.02(-0.45%) |
Dec 20, 2010 | 4.470 | 4.490 | 4.160 | 4.480 | 564,902 | +0.01(+0.22%) |
Dec 17, 2010 | 4.470 | 4.500 | 4.321 | 4.470 | 826,428 | +0.02(+0.45%) |
Dec 16, 2010 | 4.430 | 4.490 | 4.350 | 4.450 | 244,970 | +0.01(+0.23%) |
Dec 15, 2010 | 4.410 | 4.450 | 4.330 | 4.440 | 292,400 | +0.03(+0.68%) |
Dec 14, 2010 | 4.360 | 4.430 | 4.310 | 4.410 | 217,033 | +0.09(+2.08%) |
Dec 13, 2010 | 4.350 | 4.410 | 4.290 | 4.320 | 222,132 | -0.05(-1.14%) |
Dec 10, 2010 | 4.190 | 4.390 | 4.190 | 4.370 | 374,981 | +0.21(+5.05%) |
Dec 09, 2010 | 4.080 | 4.180 | 4.060 | 4.160 | 149,502 | +0.08(+1.96%) |
Dec 08, 2010 | 4.180 | 4.189 | 4.080 | 4.080 | 192,379 | -0.10(-2.39%) |
Dec 07, 2010 | 4.150 | 4.210 | 4.110 | 4.180 | 248,775 | +0.08(+1.95%) |
Dec 06, 2010 | 3.990 | 4.100 | 3.990 | 4.100 | 249,993 | +0.09(+2.24%) |
Dec 03, 2010 | 4.020 | 4.030 | 3.940 | 4.010 | 226,767 | -0.02(-0.50%) |
Dec 02, 2010 | 4.070 | 4.100 | 4.000 | 4.030 | 217,420 | -0.03(-0.74%) |