Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 4.260 | 4.322 | 4.260 | 4.322 | 3,138 | +0.06(+1.41%) |
Jan 28, 2011 | 4.262 | 4.265 | 4.259 | 4.262 | 4,881 | -0.07(-1.52%) |
Jan 27, 2011 | 4.305 | 4.331 | 4.245 | 4.328 | 165,161 | +0.01(+0.27%) |
Jan 26, 2011 | 4.193 | 4.359 | 4.181 | 4.316 | 148,407 | +0.07(+1.76%) |
Jan 25, 2011 | 4.259 | 4.259 | 4.161 | 4.242 | 32,901 | -0.02(-0.40%) |
Jan 24, 2011 | 4.345 | 4.371 | 4.254 | 4.259 | 60,695 | -0.09(-1.98%) |
Jan 21, 2011 | 4.388 | 4.411 | 4.296 | 4.345 | 31,050 | -0.03(-0.66%) |
Jan 20, 2011 | 4.431 | 4.431 | 4.286 | 4.374 | 66,860 | -0.05(-1.23%) |
Jan 19, 2011 | 4.417 | 4.431 | 4.388 | 4.428 | 14,812 | +0.04(+0.92%) |
Jan 18, 2011 | 4.374 | 4.447 | 4.374 | 4.388 | 31,284 | +0.01(+0.33%) |
Jan 14, 2011 | 4.161 | 4.435 | 4.161 | 4.374 | 19,585 | +0.13(+3.04%) |
Jan 13, 2011 | 4.296 | 4.296 | 4.242 | 4.245 | 8,493 | -0.03(-0.73%) |
Jan 12, 2011 | 4.067 | 4.276 | 4.018 | 4.276 | 72,596 | +0.21(+5.22%) |
Jan 11, 2011 | 4.050 | 4.064 | 4.004 | 4.064 | 21,520 | +0.05(+1.21%) |
Jan 10, 2011 | 3.941 | 4.015 | 3.915 | 4.015 | 11,782 | +0.04(+1.08%) |
Jan 07, 2011 | 3.998 | 4.064 | 3.952 | 3.972 | 21,548 | -0.04(-0.93%) |
Jan 06, 2011 | 4.050 | 4.050 | 3.892 | 4.009 | 136,419 | -0.04(-1.06%) |
Jan 05, 2011 | 4.001 | 4.144 | 3.943 | 4.052 | 49,708 | -0.05(-1.19%) |
Jan 04, 2011 | 4.084 | 4.101 | 3.972 | 4.101 | 69,241 | +0.06(+1.49%) |
Jan 03, 2011 | 3.961 | 4.044 | 3.961 | 4.041 | 24,442 | +0.09(+2.26%) |
Dec 31, 2010 | 3.814 | 3.952 | 3.814 | 3.952 | 42,539 | +0.07(+1.69%) |
Dec 30, 2010 | 3.872 | 3.886 | 3.829 | 3.886 | 26,360 | +0.05(+1.42%) |
Dec 29, 2010 | 3.872 | 3.900 | 3.814 | 3.832 | 29,718 | -0.05(-1.28%) |
Dec 28, 2010 | 3.872 | 3.881 | 3.860 | 3.881 | 7,984 | -0.04(-0.93%) |
Dec 27, 2010 | 3.872 | 3.918 | 3.872 | 3.918 | 24,882 | +0.07(+1.94%) |
Dec 23, 2010 | 3.823 | 3.843 | 3.823 | 3.843 | 2,423 | +0.04(+1.06%) |
Dec 22, 2010 | 3.860 | 3.900 | 3.791 | 3.803 | 31,033 | -0.04(-1.05%) |
Dec 21, 2010 | 3.777 | 3.872 | 3.774 | 3.843 | 18,110 | +0.08(+2.06%) |
Dec 20, 2010 | 3.763 | 3.867 | 3.763 | 3.766 | 32,312 | -0.07(-1.94%) |
Dec 17, 2010 | 3.832 | 3.906 | 3.789 | 3.840 | 38,983 | -0.01(-0.22%) |
Dec 16, 2010 | 3.875 | 3.877 | 3.803 | 3.849 | 31,887 | -0.03(-0.74%) |
Dec 15, 2010 | 3.866 | 3.938 | 3.832 | 3.877 | 22,186 | +0.01(+0.30%) |
Dec 14, 2010 | 3.943 | 4.004 | 3.788 | 3.866 | 20,206 | -0.09(-2.32%) |
Dec 13, 2010 | 4.001 | 4.001 | 3.867 | 3.958 | 9,417 | -0.04(-0.93%) |
Dec 10, 2010 | 3.920 | 4.006 | 3.843 | 3.995 | 30,977 | +0.07(+1.67%) |
Dec 09, 2010 | 3.943 | 3.986 | 3.929 | 3.929 | 11,642 | -0.03(-0.86%) |
Dec 08, 2010 | 3.921 | 3.976 | 3.921 | 3.963 | 8,939 | +0.03(+0.65%) |
Dec 07, 2010 | 4.023 | 4.047 | 3.936 | 3.938 | 8,623 | -0.09(-2.12%) |
Dec 06, 2010 | 4.032 | 4.063 | 4.020 | 4.023 | 28,741 | +0.02(+0.43%) |
Dec 03, 2010 | 3.909 | 4.029 | 3.909 | 4.006 | 12,744 | +0.10(+2.55%) |
Dec 02, 2010 | 3.779 | 3.978 | 3.779 | 3.907 | 458,712 | +0.21(+5.61%) |
Dec 01, 2010 | 3.750 | 3.750 | 3.694 | 3.699 | 25,126 | +0.02(+0.46%) |
Nov 30, 2010 | 3.682 | 3.682 | 3.682 | 3.682 | 351 | +0.01(+0.23%) |
Nov 29, 2010 | 3.624 | 3.713 | 3.623 | 3.674 | 7,236 | -0.01(-0.15%) |
Nov 26, 2010 | 3.765 | 3.765 | 3.674 | 3.679 | 3,871 | +0.01(+0.31%) |
Nov 24, 2010 | 3.628 | 3.668 | 3.668 | 3.668 | 7,644 | +0.00(+0.00%) |
Nov 23, 2010 | 3.623 | 3.671 | 3.623 | 3.668 | 21,712 | +0.04(+1.10%) |
Nov 22, 2010 | 3.623 | 3.779 | 3.623 | 3.628 | 13,304 | +0.03(+0.71%) |
Nov 19, 2010 | 3.594 | 3.634 | 3.594 | 3.603 | 24,658 | +0.01(+0.40%) |
Nov 18, 2010 | 3.682 | 3.707 | 3.583 | 3.588 | 17,246 | -0.10(-2.77%) |
Nov 17, 2010 | 3.597 | 3.884 | 3.594 | 3.691 | 12,836 | -0.05(-1.44%) |
Nov 16, 2010 | 3.874 | 3.874 | 3.381 | 3.745 | 128,759 | -0.20(-5.18%) |
Nov 15, 2010 | 3.918 | 3.963 | 3.918 | 3.949 | 3,519 | +0.06(+1.46%) |
Nov 12, 2010 | 3.949 | 3.949 | 3.836 | 3.892 | 18,559 | -0.08(-2.00%) |
Nov 11, 2010 | 3.759 | 3.978 | 3.756 | 3.972 | 31,430 | +0.04(+0.94%) |
Nov 10, 2010 | 3.821 | 3.978 | 3.821 | 3.935 | 98,342 | -0.04(-1.07%) |
Nov 09, 2010 | 3.823 | 4.009 | 3.823 | 3.978 | 31,761 | +0.05(+1.30%) |
Nov 08, 2010 | 3.975 | 4.015 | 3.901 | 3.927 | 35,960 | -0.03(-0.65%) |
Nov 05, 2010 | 3.725 | 4.006 | 3.696 | 3.952 | 92,316 | +0.24(+6.59%) |
Nov 04, 2010 | 3.685 | 3.725 | 3.671 | 3.708 | 34,351 | +0.03(+0.77%) |
Nov 03, 2010 | 3.756 | 3.835 | 3.679 | 3.679 | 40,257 | -0.14(-3.57%) |
Nov 02, 2010 | 3.605 | 4.057 | 3.572 | 3.816 | 302,390 | +0.15(+4.11%) |