Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 4.806 | 4.827 | 4.773 | 4.780 | 18,365,988 | +0.00(+0.05%) |
Jan 28, 2011 | 4.804 | 4.822 | 4.765 | 4.778 | 11,945,053 | -0.04(-0.75%) |
Jan 27, 2011 | 4.788 | 4.827 | 4.768 | 4.814 | 7,899,990 | +0.05(+0.97%) |
Jan 26, 2011 | 4.793 | 4.801 | 4.768 | 4.768 | 6,245,013 | -0.01(-0.11%) |
Jan 25, 2011 | 4.750 | 4.790 | 4.742 | 4.773 | 8,428,423 | +0.02(+0.32%) |
Jan 24, 2011 | 4.722 | 4.778 | 4.722 | 4.758 | 7,509,018 | +0.04(+0.81%) |
Jan 21, 2011 | 4.745 | 4.745 | 4.709 | 4.719 | 7,766,132 | -0.00(-0.05%) |
Jan 20, 2011 | 4.709 | 4.768 | 4.700 | 4.722 | 8,203,784 | +0.02(+0.38%) |
Jan 19, 2011 | 4.704 | 4.735 | 4.692 | 4.704 | 8,711,382 | +0.01(+0.11%) |
Jan 18, 2011 | 4.730 | 4.752 | 4.684 | 4.699 | 10,773,580 | -0.01(-0.22%) |
Jan 14, 2011 | 4.648 | 4.709 | 4.648 | 4.709 | 8,286,663 | +0.06(+1.31%) |
Jan 13, 2011 | 4.654 | 4.670 | 4.643 | 4.648 | 9,627,234 | +0.00(+0.05%) |
Jan 12, 2011 | 4.656 | 4.671 | 4.636 | 4.646 | 9,816,241 | +0.02(+0.49%) |
Jan 11, 2011 | 4.676 | 4.676 | 4.607 | 4.623 | 21,283,074 | +0.04(+0.77%) |
Jan 10, 2011 | 4.631 | 4.631 | 4.565 | 4.588 | 27,515,894 | -0.03(-0.66%) |
Jan 07, 2011 | 4.552 | 4.623 | 4.544 | 4.618 | 29,621,248 | +0.11(+2.49%) |
Jan 06, 2011 | 4.547 | 4.547 | 4.501 | 4.506 | 22,527,070 | -0.04(-0.90%) |
Jan 05, 2011 | 4.506 | 4.560 | 4.504 | 4.547 | 7,158,929 | +0.02(+0.39%) |
Jan 04, 2011 | 4.522 | 4.565 | 4.501 | 4.529 | 11,808,344 | +0.01(+0.17%) |
Jan 03, 2011 | 4.494 | 4.529 | 4.491 | 4.522 | 11,166,452 | +0.05(+1.19%) |
Dec 31, 2010 | 4.471 | 4.509 | 4.466 | 4.468 | 5,551,047 | +0.00(+0.00%) |
Dec 30, 2010 | 4.476 | 4.486 | 4.458 | 4.468 | 4,132,192 | -0.00(-0.06%) |
Dec 29, 2010 | 4.479 | 4.491 | 4.453 | 4.471 | 6,208,807 | +0.01(+0.11%) |
Dec 28, 2010 | 4.451 | 4.479 | 4.423 | 4.466 | 5,979,787 | +0.02(+0.40%) |
Dec 27, 2010 | 4.430 | 4.463 | 4.413 | 4.448 | 4,133,351 | +0.00(+0.00%) |
Dec 23, 2010 | 4.448 | 4.479 | 4.441 | 4.448 | 5,325,995 | +0.01(+0.11%) |
Dec 22, 2010 | 4.423 | 4.463 | 4.413 | 4.443 | 7,067,612 | +0.03(+0.63%) |
Dec 21, 2010 | 4.400 | 4.435 | 4.387 | 4.415 | 6,238,456 | +0.03(+0.64%) |
Dec 20, 2010 | 4.372 | 4.410 | 4.357 | 4.387 | 12,593,399 | +0.05(+1.11%) |
Dec 17, 2010 | 4.367 | 4.377 | 4.314 | 4.339 | 18,922,660 | -0.04(-0.81%) |
Dec 16, 2010 | 4.331 | 4.377 | 4.314 | 4.375 | 5,670,847 | +0.04(+0.94%) |
Dec 15, 2010 | 4.385 | 4.391 | 4.321 | 4.334 | 13,132,435 | -0.05(-1.21%) |
Dec 14, 2010 | 4.402 | 4.430 | 4.372 | 4.387 | 8,494,579 | -0.00(-0.06%) |
Dec 13, 2010 | 4.418 | 4.418 | 4.370 | 4.390 | 7,489,057 | +0.01(+0.17%) |
Dec 10, 2010 | 4.349 | 4.392 | 4.342 | 4.382 | 8,306,691 | +0.05(+1.11%) |
Dec 09, 2010 | 4.326 | 4.367 | 4.316 | 4.334 | 9,794,995 | +0.02(+0.41%) |
Dec 08, 2010 | 4.331 | 4.342 | 4.301 | 4.316 | 10,271,460 | -0.01(-0.12%) |
Dec 07, 2010 | 4.319 | 4.357 | 4.309 | 4.321 | 14,849,009 | +0.03(+0.59%) |
Dec 06, 2010 | 4.286 | 4.324 | 4.283 | 4.296 | 7,788,759 | -0.01(-0.12%) |
Dec 03, 2010 | 4.316 | 4.334 | 4.273 | 4.301 | 19,392,090 | -0.03(-0.64%) |
Dec 02, 2010 | 4.331 | 4.344 | 4.293 | 4.329 | 7,815,782 | +0.01(+0.23%) |
Dec 01, 2010 | 4.293 | 4.328 | 4.268 | 4.319 | 8,734,166 | +0.08(+1.79%) |
Nov 30, 2010 | 4.235 | 4.273 | 4.222 | 4.243 | 11,830,032 | -0.03(-0.77%) |
Nov 29, 2010 | 4.291 | 4.293 | 4.238 | 4.276 | 5,784,514 | -0.04(-0.82%) |
Nov 26, 2010 | 4.306 | 4.337 | 4.281 | 4.311 | 4,605,238 | -0.02(-0.35%) |
Nov 24, 2010 | 4.326 | 4.326 | 4.326 | 4.326 | 10,731,293 | +0.01(+0.29%) |
Nov 23, 2010 | 4.314 | 4.339 | 4.268 | 4.314 | 9,385,781 | -0.03(-0.76%) |
Nov 22, 2010 | 4.311 | 4.347 | 4.286 | 4.347 | 9,171,514 | +0.03(+0.71%) |
Nov 19, 2010 | 4.377 | 4.397 | 4.296 | 4.316 | 14,800,921 | -0.06(-1.28%) |
Nov 18, 2010 | 4.380 | 4.408 | 4.349 | 4.372 | 7,750,955 | +0.02(+0.52%) |
Nov 17, 2010 | 4.334 | 4.364 | 4.321 | 4.349 | 5,683,638 | +0.02(+0.35%) |
Nov 16, 2010 | 4.370 | 4.382 | 4.304 | 4.334 | 8,494,724 | -0.06(-1.27%) |
Nov 15, 2010 | 4.380 | 4.425 | 4.378 | 4.390 | 6,933,049 | +0.03(+0.70%) |
Nov 12, 2010 | 4.387 | 4.395 | 4.347 | 4.359 | 5,974,354 | -0.05(-1.15%) |
Nov 11, 2010 | 4.390 | 4.420 | 4.385 | 4.410 | 6,475,965 | -0.00(-0.06%) |
Nov 10, 2010 | 4.433 | 4.446 | 4.397 | 4.413 | 7,059,008 | -0.02(-0.46%) |
Nov 09, 2010 | 4.446 | 4.458 | 4.413 | 4.433 | 11,191,334 | -0.01(-0.11%) |
Nov 08, 2010 | 4.456 | 4.456 | 4.405 | 4.438 | 8,569,275 | -0.03(-0.74%) |
Nov 05, 2010 | 4.456 | 4.473 | 4.433 | 4.471 | 7,992,336 | +0.03(+0.63%) |
Nov 04, 2010 | 4.423 | 4.461 | 4.400 | 4.443 | 6,626,376 | +0.06(+1.33%) |
Nov 03, 2010 | 4.420 | 4.428 | 4.352 | 4.385 | 5,613,145 | -0.02(-0.46%) |
Nov 02, 2010 | 4.390 | 4.428 | 4.390 | 4.405 | 6,610,425 | +0.05(+1.16%) |