Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 4.433 | 4.439 | 4.299 | 4.350 | 31,392,850 | -0.06(-1.37%) |
Feb 25, 2011 | 4.407 | 4.445 | 4.363 | 4.410 | 27,057,868 | +0.07(+1.69%) |
Feb 24, 2011 | 4.331 | 4.407 | 4.248 | 4.337 | 30,074,132 | -0.01(-0.15%) |
Feb 23, 2011 | 4.363 | 4.458 | 4.248 | 4.344 | 36,754,412 | -0.02(-0.44%) |
Feb 22, 2011 | 4.534 | 4.534 | 4.344 | 4.363 | 42,062,412 | -0.23(-4.99%) |
Feb 18, 2011 | 4.668 | 4.674 | 4.579 | 4.592 | 33,580,580 | -0.08(-1.77%) |
Feb 17, 2011 | 4.770 | 4.770 | 4.617 | 4.674 | 49,383,060 | -0.12(-2.52%) |
Feb 16, 2011 | 4.859 | 4.871 | 4.782 | 4.795 | 18,384,302 | -0.04(-0.79%) |
Feb 15, 2011 | 4.808 | 4.897 | 4.795 | 4.833 | 17,631,192 | +0.01(+0.26%) |
Feb 14, 2011 | 4.782 | 4.859 | 4.751 | 4.821 | 17,655,176 | +0.03(+0.66%) |
Feb 11, 2011 | 4.674 | 4.795 | 4.649 | 4.789 | 25,294,108 | +0.10(+2.03%) |
Feb 10, 2011 | 4.674 | 4.722 | 4.642 | 4.693 | 17,476,942 | +0.01(+0.14%) |
Feb 09, 2011 | 4.732 | 4.751 | 4.585 | 4.687 | 36,482,268 | -0.02(-0.39%) |
Feb 08, 2011 | 4.808 | 4.827 | 4.693 | 4.705 | 30,682,166 | -0.10(-2.13%) |
Feb 07, 2011 | 4.763 | 4.808 | 4.700 | 4.808 | 26,090,574 | +0.06(+1.34%) |
Feb 04, 2011 | 4.687 | 4.744 | 4.662 | 4.744 | 26,858,772 | +0.06(+1.34%) |
Feb 03, 2011 | 4.566 | 4.687 | 4.560 | 4.681 | 20,038,906 | +0.10(+2.11%) |
Feb 02, 2011 | 4.573 | 4.652 | 4.566 | 4.585 | 26,681,290 | -0.01(-0.15%) |
Feb 01, 2011 | 4.636 | 4.700 | 4.579 | 4.592 | 50,199,236 | -0.01(-0.28%) |
Jan 31, 2011 | 4.560 | 4.617 | 4.518 | 4.604 | 39,316,396 | +0.11(+2.40%) |
Jan 28, 2011 | 4.642 | 4.732 | 4.490 | 4.496 | 39,451,044 | -0.15(-3.15%) |
Jan 27, 2011 | 4.503 | 4.642 | 4.490 | 4.642 | 38,855,096 | +0.15(+3.25%) |
Jan 26, 2011 | 4.388 | 4.528 | 4.388 | 4.496 | 38,787,092 | +0.11(+2.50%) |
Jan 25, 2011 | 4.375 | 4.439 | 4.344 | 4.386 | 37,171,256 | -0.01(-0.18%) |
Jan 24, 2011 | 4.471 | 4.483 | 4.356 | 4.394 | 29,284,684 | -0.07(-1.57%) |
Jan 21, 2011 | 4.433 | 4.509 | 4.420 | 4.464 | 30,130,786 | +0.11(+2.50%) |
Jan 20, 2011 | 4.344 | 4.404 | 4.235 | 4.356 | 56,482,704 | -0.10(-2.16%) |
Jan 19, 2011 | 4.528 | 4.585 | 4.420 | 4.452 | 56,357,856 | -0.12(-2.64%) |
Jan 18, 2011 | 4.604 | 4.636 | 4.553 | 4.573 | 23,941,108 | -0.04(-0.83%) |
Jan 14, 2011 | 4.515 | 4.642 | 4.515 | 4.611 | 35,718,572 | +0.08(+1.83%) |
Jan 13, 2011 | 4.585 | 4.598 | 4.490 | 4.528 | 38,241,692 | -0.06(-1.39%) |
Jan 12, 2011 | 4.604 | 4.642 | 4.566 | 4.592 | 32,144,562 | +0.06(+1.40%) |
Jan 11, 2011 | 4.617 | 4.668 | 4.522 | 4.528 | 34,775,472 | -0.05(-1.10%) |
Jan 10, 2011 | 4.483 | 4.611 | 4.458 | 4.578 | 41,217,372 | +0.07(+1.54%) |
Jan 07, 2011 | 4.592 | 4.598 | 4.433 | 4.509 | 46,258,704 | -0.04(-0.84%) |
Jan 06, 2011 | 4.617 | 4.655 | 4.515 | 4.547 | 38,477,740 | -0.02(-0.42%) |
Jan 05, 2011 | 4.522 | 4.604 | 4.496 | 4.566 | 42,610,936 | -0.01(-0.14%) |
Jan 04, 2011 | 4.617 | 4.617 | 4.445 | 4.573 | 52,386,508 | +0.05(+1.13%) |
Jan 03, 2011 | 4.426 | 4.528 | 4.426 | 4.522 | 37,403,008 | +0.15(+3.49%) |
Dec 31, 2010 | 4.369 | 4.407 | 4.363 | 4.369 | 12,281,312 | -0.01(-0.29%) |
Dec 30, 2010 | 4.426 | 4.426 | 4.356 | 4.382 | 12,207,046 | -0.04(-1.01%) |
Dec 29, 2010 | 4.439 | 4.439 | 4.382 | 4.426 | 22,659,094 | +0.00(+0.00%) |
Dec 28, 2010 | 4.433 | 4.452 | 4.420 | 4.426 | 18,352,848 | +0.00(+0.00%) |
Dec 27, 2010 | 4.356 | 4.433 | 4.324 | 4.426 | 26,526,478 | +0.05(+1.16%) |
Dec 23, 2010 | 4.356 | 4.382 | 4.267 | 4.375 | 44,051,736 | +0.02(+0.47%) |
Dec 22, 2010 | 4.337 | 4.382 | 4.293 | 4.355 | 81,825,408 | +0.09(+2.20%) |
Dec 21, 2010 | 4.197 | 4.304 | 4.153 | 4.261 | 54,104,560 | +0.11(+2.68%) |
Dec 20, 2010 | 4.070 | 4.178 | 4.064 | 4.150 | 67,101,840 | +0.19(+4.74%) |
Dec 17, 2010 | 4.064 | 4.070 | 3.961 | 3.962 | 56,038,248 | -0.01(-0.32%) |
Dec 16, 2010 | 4.038 | 4.045 | 3.943 | 3.975 | 62,915,256 | -0.01(-0.16%) |
Dec 15, 2010 | 4.045 | 4.108 | 3.975 | 3.981 | 83,465,408 | -0.02(-0.48%) |
Dec 14, 2010 | 4.175 | 4.197 | 3.968 | 4.000 | 254,780,496 | -0.23(-5.37%) |
Dec 13, 2010 | 4.133 | 4.267 | 4.051 | 4.227 | 117,551,264 | -0.12(-2.67%) |
Dec 10, 2010 | 4.279 | 4.356 | 4.216 | 4.343 | 24,073,002 | +0.08(+1.79%) |
Dec 09, 2010 | 4.159 | 4.292 | 4.159 | 4.267 | 35,086,680 | +0.15(+3.54%) |
Dec 08, 2010 | 4.057 | 4.203 | 4.045 | 4.121 | 28,021,120 | +0.05(+1.25%) |
Dec 07, 2010 | 4.140 | 4.184 | 4.026 | 4.070 | 23,718,206 | -0.03(-0.70%) |
Dec 06, 2010 | 4.038 | 4.127 | 3.956 | 4.099 | 26,682,268 | +0.03(+0.72%) |
Dec 03, 2010 | 3.905 | 4.076 | 3.867 | 4.069 | 26,991,416 | +0.10(+2.54%) |
Dec 02, 2010 | 3.841 | 4.006 | 3.835 | 3.968 | 38,360,192 | +0.14(+3.65%) |