Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 4.695 | 4.710 | 4.677 | 4.695 | 1,154,136 | +0.03(+0.61%) |
Feb 25, 2011 | 4.613 | 4.667 | 4.613 | 4.667 | 1,311,156 | +0.05(+1.16%) |
Feb 24, 2011 | 4.577 | 4.617 | 4.559 | 4.613 | 1,885,833 | +0.05(+1.18%) |
Feb 23, 2011 | 4.574 | 4.588 | 4.559 | 4.559 | 1,334,200 | -0.01(-0.23%) |
Feb 22, 2011 | 4.556 | 4.592 | 4.556 | 4.570 | 1,378,848 | -0.01(-0.16%) |
Feb 18, 2011 | 4.570 | 4.577 | 4.545 | 4.577 | 1,890,036 | +0.02(+0.47%) |
Feb 17, 2011 | 4.584 | 4.588 | 4.538 | 4.556 | 1,274,674 | -0.02(-0.47%) |
Feb 16, 2011 | 4.574 | 4.584 | 4.534 | 4.577 | 2,129,884 | +0.01(+0.16%) |
Feb 15, 2011 | 4.627 | 4.631 | 4.567 | 4.570 | 2,965,196 | -0.08(-1.62%) |
Feb 14, 2011 | 4.677 | 4.681 | 4.638 | 4.645 | 1,944,432 | -0.03(-0.54%) |
Feb 11, 2011 | 4.688 | 4.695 | 4.667 | 4.670 | 1,671,368 | -0.01(-0.31%) |
Feb 10, 2011 | 4.688 | 4.702 | 4.676 | 4.684 | 1,514,966 | -0.01(-0.15%) |
Feb 09, 2011 | 4.706 | 4.709 | 4.670 | 4.692 | 1,682,249 | -0.02(-0.45%) |
Feb 08, 2011 | 4.727 | 4.738 | 4.695 | 4.713 | 2,597,179 | -0.01(-0.23%) |
Feb 07, 2011 | 4.692 | 4.735 | 4.681 | 4.724 | 1,840,199 | +0.04(+0.92%) |
Feb 04, 2011 | 4.706 | 4.706 | 4.634 | 4.681 | 1,210,096 | -0.01(-0.30%) |
Feb 03, 2011 | 4.645 | 4.699 | 4.577 | 4.695 | 1,925,063 | +0.07(+1.47%) |
Feb 02, 2011 | 4.624 | 4.642 | 4.606 | 4.627 | 1,186,759 | -0.02(-0.38%) |
Feb 01, 2011 | 4.556 | 4.649 | 4.534 | 4.645 | 1,791,361 | +0.10(+2.28%) |
Jan 31, 2011 | 4.542 | 4.577 | 4.534 | 4.542 | 1,203,388 | +0.01(+0.16%) |
Jan 28, 2011 | 4.577 | 4.584 | 4.520 | 4.534 | 1,608,912 | -0.05(-1.01%) |
Jan 27, 2011 | 4.588 | 4.609 | 4.574 | 4.581 | 1,083,186 | -0.03(-0.54%) |
Jan 26, 2011 | 4.592 | 4.609 | 4.559 | 4.606 | 1,256,752 | +0.03(+0.62%) |
Jan 25, 2011 | 4.556 | 4.581 | 4.542 | 4.577 | 934,567 | +0.02(+0.39%) |
Jan 24, 2011 | 4.517 | 4.567 | 4.515 | 4.559 | 1,127,283 | +0.05(+1.11%) |
Jan 21, 2011 | 4.520 | 4.527 | 4.502 | 4.509 | 1,442,942 | +0.00(+0.08%) |
Jan 20, 2011 | 4.513 | 4.545 | 4.499 | 4.506 | 1,460,279 | -0.00(-0.08%) |
Jan 19, 2011 | 4.545 | 4.549 | 4.495 | 4.509 | 2,460,526 | -0.04(-0.86%) |
Jan 18, 2011 | 4.552 | 4.563 | 4.538 | 4.549 | 1,723,898 | -0.00(-0.08%) |
Jan 14, 2011 | 4.556 | 4.563 | 4.538 | 4.552 | 1,276,725 | +0.00(+0.00%) |
Jan 13, 2011 | 4.556 | 4.563 | 4.538 | 4.552 | 1,118,260 | +0.00(+0.00%) |
Jan 12, 2011 | 4.559 | 4.559 | 4.538 | 4.552 | 887,301 | +0.01(+0.31%) |
Jan 11, 2011 | 4.534 | 4.545 | 4.513 | 4.538 | 1,121,163 | +0.01(+0.24%) |
Jan 10, 2011 | 4.542 | 4.570 | 4.513 | 4.527 | 1,162,523 | -0.02(-0.39%) |
Jan 07, 2011 | 4.552 | 4.584 | 4.520 | 4.545 | 1,071,370 | +0.00(+0.00%) |
Jan 06, 2011 | 4.556 | 4.595 | 4.538 | 4.545 | 1,100,780 | -0.00(-0.08%) |
Jan 05, 2011 | 4.502 | 4.556 | 4.495 | 4.549 | 1,551,524 | +0.04(+0.95%) |
Jan 04, 2011 | 4.534 | 4.542 | 4.488 | 4.506 | 1,955,758 | -0.04(-0.79%) |
Jan 03, 2011 | 4.513 | 4.567 | 4.506 | 4.542 | 2,180,183 | +0.04(+0.95%) |
Dec 31, 2010 | 4.517 | 4.549 | 4.499 | 4.499 | 1,055,365 | -0.03(-0.71%) |
Dec 30, 2010 | 4.534 | 4.552 | 4.527 | 4.531 | 1,342,394 | -0.00(-0.08%) |
Dec 29, 2010 | 4.499 | 4.552 | 4.474 | 4.534 | 1,972,508 | +0.05(+1.03%) |
Dec 28, 2010 | 4.530 | 4.530 | 4.488 | 4.488 | 2,848,760 | -0.02(-0.46%) |
Dec 27, 2010 | 4.488 | 4.519 | 4.488 | 4.509 | 1,954,850 | +0.01(+0.31%) |
Dec 23, 2010 | 4.443 | 4.516 | 4.443 | 4.495 | 2,586,083 | +0.04(+0.86%) |
Dec 22, 2010 | 4.394 | 4.457 | 4.394 | 4.457 | 2,272,669 | +0.07(+1.50%) |
Dec 21, 2010 | 4.360 | 4.401 | 4.356 | 4.391 | 1,363,304 | +0.03(+0.80%) |
Dec 20, 2010 | 4.353 | 4.367 | 4.335 | 4.356 | 1,840,400 | +0.02(+0.56%) |
Dec 17, 2010 | 4.322 | 4.332 | 4.290 | 4.332 | 2,489,762 | +0.02(+0.48%) |
Dec 16, 2010 | 4.280 | 4.322 | 4.263 | 4.311 | 1,450,481 | +0.05(+1.06%) |
Dec 15, 2010 | 4.332 | 4.342 | 4.252 | 4.266 | 1,910,736 | -0.06(-1.44%) |
Dec 14, 2010 | 4.325 | 4.356 | 4.311 | 4.329 | 1,664,275 | +0.02(+0.40%) |
Dec 13, 2010 | 4.277 | 4.322 | 4.263 | 4.311 | 1,945,948 | +0.05(+1.22%) |
Dec 10, 2010 | 4.197 | 4.270 | 4.176 | 4.259 | 3,702,995 | +0.12(+3.02%) |
Dec 09, 2010 | 4.162 | 4.162 | 4.131 | 4.134 | 1,795,126 | -0.02(-0.42%) |
Dec 08, 2010 | 4.169 | 4.176 | 4.124 | 4.152 | 1,912,312 | -0.01(-0.25%) |
Dec 07, 2010 | 4.211 | 4.211 | 4.141 | 4.162 | 1,825,381 | -0.03(-0.74%) |
Dec 06, 2010 | 4.211 | 4.211 | 4.180 | 4.193 | 1,419,467 | -0.01(-0.33%) |
Dec 03, 2010 | 4.131 | 4.211 | 4.121 | 4.207 | 1,525,091 | +0.06(+1.34%) |
Dec 02, 2010 | 4.100 | 4.159 | 4.093 | 4.152 | 1,762,688 | +0.04(+0.93%) |