Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 4.349 | 4.380 | 4.343 | 4.351 | 63,552 | +0.01(+0.20%) |
Jan 28, 2011 | 4.375 | 4.378 | 4.328 | 4.343 | 36,356 | -0.04(-0.99%) |
Jan 27, 2011 | 4.395 | 4.404 | 4.363 | 4.386 | 37,322 | +0.01(+0.13%) |
Jan 26, 2011 | 4.369 | 4.380 | 4.346 | 4.380 | 85,300 | +0.03(+0.67%) |
Jan 25, 2011 | 4.372 | 4.372 | 4.340 | 4.351 | 64,207 | -0.01(-0.13%) |
Jan 24, 2011 | 4.311 | 4.363 | 4.311 | 4.357 | 109,850 | +0.04(+1.01%) |
Jan 21, 2011 | 4.418 | 4.418 | 4.311 | 4.314 | 228,320 | +0.04(+1.02%) |
Jan 20, 2011 | 4.250 | 4.282 | 4.249 | 4.270 | 186,427 | +0.02(+0.41%) |
Jan 19, 2011 | 4.264 | 4.296 | 4.252 | 4.253 | 87,532 | -0.03(-0.74%) |
Jan 18, 2011 | 4.227 | 4.285 | 4.227 | 4.285 | 84,752 | +0.05(+1.23%) |
Jan 14, 2011 | 4.207 | 4.241 | 4.207 | 4.233 | 124,413 | +0.01(+0.21%) |
Jan 13, 2011 | 4.207 | 4.230 | 4.201 | 4.224 | 142,260 | +0.03(+0.76%) |
Jan 12, 2011 | 4.163 | 4.201 | 4.163 | 4.192 | 105,879 | +0.04(+1.05%) |
Jan 11, 2011 | 4.149 | 4.154 | 4.140 | 4.149 | 51,555 | +0.01(+0.21%) |
Jan 10, 2011 | 4.178 | 4.178 | 4.131 | 4.140 | 96,711 | -0.03(-0.76%) |
Jan 07, 2011 | 4.192 | 4.198 | 4.160 | 4.172 | 69,719 | -0.01(-0.21%) |
Jan 06, 2011 | 4.192 | 4.192 | 4.172 | 4.180 | 54,752 | -0.03(-0.62%) |
Jan 05, 2011 | 4.186 | 4.207 | 4.175 | 4.207 | 28,619 | +0.01(+0.28%) |
Jan 04, 2011 | 4.238 | 4.238 | 4.186 | 4.195 | 88,370 | -0.04(-0.96%) |
Jan 03, 2011 | 4.264 | 4.267 | 4.189 | 4.236 | 74,959 | +0.04(+0.90%) |
Dec 31, 2010 | 4.175 | 4.204 | 4.175 | 4.198 | 112,902 | +0.00(+0.00%) |
Dec 30, 2010 | 4.186 | 4.198 | 4.175 | 4.198 | 60,899 | +0.01(+0.21%) |
Dec 29, 2010 | 4.163 | 4.201 | 4.163 | 4.189 | 35,905 | +0.03(+0.63%) |
Dec 28, 2010 | 4.180 | 4.180 | 4.143 | 4.163 | 62,182 | +0.01(+0.14%) |
Dec 27, 2010 | 4.154 | 4.163 | 4.140 | 4.157 | 178,055 | -0.02(-0.55%) |
Dec 23, 2010 | 4.146 | 4.185 | 4.073 | 4.180 | 78,056 | +0.02(+0.56%) |
Dec 22, 2010 | 4.146 | 4.187 | 4.140 | 4.157 | 120,446 | +0.03(+0.63%) |
Dec 21, 2010 | 4.154 | 4.163 | 4.122 | 4.131 | 93,499 | -0.02(-0.42%) |
Dec 20, 2010 | 4.140 | 4.160 | 4.104 | 4.149 | 79,581 | +0.00(+0.00%) |
Dec 17, 2010 | 4.172 | 4.172 | 4.108 | 4.149 | 46,370 | -0.01(-0.21%) |
Dec 16, 2010 | 4.157 | 4.157 | 4.120 | 4.157 | 19,530 | +0.02(+0.42%) |
Dec 15, 2010 | 4.151 | 4.151 | 4.108 | 4.140 | 105,890 | -0.00(-0.07%) |
Dec 14, 2010 | 4.131 | 4.160 | 4.053 | 4.143 | 62,479 | +0.01(+0.14%) |
Dec 13, 2010 | 4.151 | 4.157 | 4.131 | 4.137 | 55,501 | +0.01(+0.35%) |
Dec 10, 2010 | 4.128 | 4.128 | 4.091 | 4.122 | 37,546 | +0.02(+0.49%) |
Dec 09, 2010 | 4.125 | 4.125 | 4.076 | 4.102 | 29,213 | +0.01(+0.21%) |
Dec 08, 2010 | 4.099 | 4.099 | 4.059 | 4.093 | 105,962 | +0.00(+0.00%) |
Dec 07, 2010 | 4.157 | 4.157 | 4.064 | 4.093 | 64,590 | -0.01(-0.14%) |
Dec 06, 2010 | 4.114 | 4.125 | 4.088 | 4.099 | 67,925 | -0.05(-1.12%) |
Dec 03, 2010 | 4.143 | 4.163 | 4.122 | 4.146 | 95,838 | -0.01(-0.21%) |
Dec 02, 2010 | 4.079 | 4.154 | 4.074 | 4.154 | 120,112 | +0.10(+2.43%) |
Dec 01, 2010 | 4.085 | 4.093 | 4.033 | 4.056 | 72,165 | +0.05(+1.23%) |
Nov 30, 2010 | 3.998 | 4.021 | 3.931 | 4.006 | 171,215 | -0.05(-1.22%) |
Nov 29, 2010 | 4.076 | 4.076 | 4.027 | 4.056 | 113,189 | -0.02(-0.57%) |
Nov 26, 2010 | 4.076 | 4.122 | 4.050 | 4.079 | 23,528 | -0.03(-0.85%) |
Nov 24, 2010 | 4.146 | 4.114 | 4.114 | 4.114 | 26,236 | +0.00(+0.02%) |
Nov 23, 2010 | 4.125 | 4.125 | 4.082 | 4.113 | 41,620 | -0.04(-1.07%) |
Nov 22, 2010 | 4.154 | 4.169 | 4.105 | 4.157 | 62,086 | +0.00(+0.07%) |
Nov 19, 2010 | 4.073 | 4.154 | 4.073 | 4.154 | 93,917 | +0.04(+1.06%) |
Nov 18, 2010 | 4.102 | 4.137 | 4.102 | 4.111 | 90,919 | +0.02(+0.60%) |
Nov 17, 2010 | 4.120 | 4.120 | 4.075 | 4.086 | 86,105 | +0.00(+0.00%) |
Nov 16, 2010 | 4.132 | 4.180 | 4.052 | 4.086 | 75,987 | -0.08(-1.92%) |
Nov 15, 2010 | 4.143 | 4.280 | 4.135 | 4.166 | 100,526 | +0.03(+0.76%) |
Nov 12, 2010 | 4.209 | 4.217 | 4.115 | 4.135 | 106,171 | -0.04(-1.02%) |
Nov 11, 2010 | 4.118 | 4.178 | 4.118 | 4.178 | 42,348 | +0.01(+0.27%) |
Nov 10, 2010 | 4.197 | 4.197 | 4.072 | 4.166 | 233,493 | -0.04(-1.02%) |
Nov 09, 2010 | 4.255 | 4.260 | 4.195 | 4.209 | 114,165 | -0.07(-1.54%) |
Nov 08, 2010 | 4.312 | 4.320 | 4.257 | 4.275 | 233,261 | -0.07(-1.71%) |
Nov 05, 2010 | 4.343 | 4.377 | 4.323 | 4.349 | 166,788 | +0.03(+0.73%) |
Nov 04, 2010 | 4.494 | 4.494 | 4.309 | 4.317 | 114,803 | +0.03(+0.80%) |
Nov 03, 2010 | 4.257 | 4.283 | 4.223 | 4.283 | 73,965 | +0.05(+1.15%) |
Nov 02, 2010 | 4.203 | 4.255 | 4.203 | 4.235 | 97,887 | +0.04(+0.95%) |