Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 3.818 | 3.938 | 3.750 | 3.812 | 438,730 | +0.00(+0.11%) |
Jan 28, 2011 | 4.066 | 4.066 | 3.750 | 3.808 | 367,060 | -0.25(-6.21%) |
Jan 27, 2011 | 4.190 | 4.226 | 3.992 | 4.060 | 363,635 | -0.15(-3.52%) |
Jan 26, 2011 | 4.236 | 4.244 | 4.152 | 4.208 | 185,220 | -0.02(-0.52%) |
Jan 25, 2011 | 4.270 | 4.270 | 4.162 | 4.230 | 201,180 | -0.07(-1.67%) |
Jan 24, 2011 | 4.300 | 4.338 | 4.250 | 4.302 | 219,390 | -0.01(-0.19%) |
Jan 21, 2011 | 4.442 | 4.442 | 4.282 | 4.310 | 190,330 | -0.09(-2.13%) |
Jan 20, 2011 | 4.348 | 4.432 | 4.283 | 4.404 | 289,145 | +0.02(+0.50%) |
Jan 19, 2011 | 4.408 | 4.444 | 4.298 | 4.382 | 273,110 | -0.04(-0.86%) |
Jan 18, 2011 | 4.394 | 4.434 | 4.386 | 4.420 | 138,310 | -0.00(-0.05%) |
Jan 14, 2011 | 4.408 | 4.444 | 4.396 | 4.422 | 220,030 | +0.02(+0.41%) |
Jan 13, 2011 | 4.492 | 4.498 | 4.332 | 4.404 | 284,895 | -0.02(-0.41%) |
Jan 12, 2011 | 4.426 | 4.426 | 4.388 | 4.422 | 124,165 | +0.02(+0.55%) |
Jan 11, 2011 | 4.370 | 4.400 | 4.289 | 4.398 | 167,920 | +0.05(+1.06%) |
Jan 10, 2011 | 4.268 | 4.364 | 4.268 | 4.352 | 113,490 | +0.05(+1.12%) |
Jan 07, 2011 | 4.392 | 4.392 | 4.210 | 4.304 | 127,805 | -0.09(-2.00%) |
Jan 06, 2011 | 4.398 | 4.408 | 4.336 | 4.392 | 215,540 | -0.01(-0.18%) |
Jan 05, 2011 | 4.284 | 4.408 | 4.284 | 4.400 | 351,785 | +0.09(+2.04%) |
Jan 04, 2011 | 4.448 | 4.448 | 4.312 | 4.312 | 260,710 | -0.07(-1.60%) |
Jan 03, 2011 | 4.324 | 4.402 | 4.278 | 4.382 | 309,410 | +0.09(+2.00%) |
Dec 31, 2010 | 4.298 | 4.330 | 4.268 | 4.296 | 146,390 | -0.01(-0.14%) |
Dec 30, 2010 | 4.256 | 4.338 | 4.250 | 4.302 | 139,830 | +0.02(+0.37%) |
Dec 29, 2010 | 4.288 | 4.292 | 4.242 | 4.286 | 103,125 | -0.00(-0.05%) |
Dec 28, 2010 | 4.256 | 4.306 | 4.256 | 4.288 | 84,275 | +0.00(+0.00%) |
Dec 27, 2010 | 4.308 | 4.308 | 4.240 | 4.288 | 129,735 | -0.02(-0.42%) |
Dec 23, 2010 | 4.284 | 4.312 | 4.274 | 4.306 | 139,535 | +0.01(+0.28%) |
Dec 22, 2010 | 4.298 | 4.300 | 4.274 | 4.294 | 87,445 | -0.01(-0.14%) |
Dec 21, 2010 | 4.368 | 4.368 | 4.268 | 4.300 | 317,195 | -0.04(-0.88%) |
Dec 20, 2010 | 4.390 | 4.390 | 4.300 | 4.338 | 131,950 | -0.05(-1.05%) |
Dec 17, 2010 | 4.390 | 4.390 | 4.264 | 4.384 | 437,590 | -0.01(-0.14%) |
Dec 16, 2010 | 4.398 | 4.410 | 4.340 | 4.390 | 328,785 | +0.01(+0.18%) |
Dec 15, 2010 | 4.360 | 4.398 | 4.338 | 4.382 | 336,695 | +0.02(+0.50%) |
Dec 14, 2010 | 4.336 | 4.360 | 4.294 | 4.360 | 134,260 | +0.05(+1.16%) |
Dec 13, 2010 | 4.346 | 4.358 | 4.308 | 4.310 | 140,855 | -0.03(-0.74%) |
Dec 10, 2010 | 4.294 | 4.368 | 4.294 | 4.342 | 100,980 | +0.02(+0.37%) |
Dec 09, 2010 | 4.382 | 4.382 | 4.284 | 4.326 | 126,400 | -0.01(-0.32%) |
Dec 08, 2010 | 4.350 | 4.358 | 4.299 | 4.340 | 129,510 | +0.00(+0.09%) |
Dec 07, 2010 | 4.320 | 4.350 | 4.252 | 4.336 | 209,595 | +0.08(+1.88%) |
Dec 06, 2010 | 4.342 | 4.346 | 4.236 | 4.256 | 323,725 | -0.06(-1.48%) |
Dec 03, 2010 | 4.208 | 4.334 | 4.208 | 4.320 | 387,865 | +0.07(+1.65%) |
Dec 02, 2010 | 4.192 | 4.250 | 4.172 | 4.250 | 185,615 | +0.07(+1.58%) |
Dec 01, 2010 | 4.200 | 4.200 | 4.142 | 4.184 | 236,290 | +0.05(+1.21%) |
Nov 30, 2010 | 4.126 | 4.150 | 4.080 | 4.134 | 266,260 | -0.04(-1.05%) |
Nov 29, 2010 | 4.070 | 4.190 | 4.060 | 4.178 | 321,000 | +0.08(+1.85%) |
Nov 26, 2010 | 4.108 | 4.120 | 4.076 | 4.102 | 75,070 | -0.04(-1.01%) |
Nov 24, 2010 | 4.182 | 4.144 | 4.144 | 4.144 | 241,855 | +0.00(+0.10%) |
Nov 23, 2010 | 4.082 | 4.160 | 4.052 | 4.140 | 269,760 | +0.00(+0.05%) |
Nov 22, 2010 | 4.146 | 4.146 | 4.060 | 4.138 | 133,310 | -0.02(-0.48%) |
Nov 19, 2010 | 4.144 | 4.184 | 4.090 | 4.158 | 236,445 | +0.01(+0.34%) |
Nov 18, 2010 | 4.120 | 4.166 | 4.080 | 4.144 | 258,055 | +0.08(+1.97%) |
Nov 17, 2010 | 4.094 | 4.107 | 4.060 | 4.064 | 238,115 | -0.02(-0.39%) |
Nov 16, 2010 | 4.110 | 4.148 | 4.050 | 4.080 | 315,960 | -0.07(-1.78%) |
Nov 15, 2010 | 4.190 | 4.200 | 4.150 | 4.154 | 215,110 | -0.00(-0.10%) |
Nov 12, 2010 | 4.124 | 4.200 | 4.106 | 4.158 | 148,930 | -0.02(-0.43%) |
Nov 11, 2010 | 4.102 | 4.194 | 4.101 | 4.176 | 180,510 | +0.03(+0.77%) |
Nov 10, 2010 | 4.156 | 4.166 | 4.030 | 4.144 | 436,895 | +0.01(+0.29%) |
Nov 09, 2010 | 4.130 | 4.200 | 4.064 | 4.132 | 314,135 | +0.00(+0.05%) |
Nov 08, 2010 | 4.046 | 4.168 | 4.046 | 4.130 | 177,065 | +0.07(+1.77%) |
Nov 05, 2010 | 4.146 | 4.146 | 3.972 | 4.058 | 798,115 | -0.06(-1.50%) |
Nov 04, 2010 | 3.898 | 4.150 | 3.840 | 4.120 | 2,142,750 | +0.31(+8.02%) |
Nov 03, 2010 | 3.912 | 3.914 | 3.708 | 3.814 | 206,100 | -0.10(-2.55%) |
Nov 02, 2010 | 3.854 | 3.930 | 3.848 | 3.914 | 281,075 | +0.12(+3.05%) |