Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 4.260 | 4.321 | 4.260 | 4.321 | 3,138 | +0.06(+1.41%) |
Jan 28, 2011 | 4.261 | 4.264 | 4.258 | 4.261 | 4,882 | -0.07(-1.52%) |
Jan 27, 2011 | 4.304 | 4.330 | 4.244 | 4.327 | 165,184 | +0.01(+0.27%) |
Jan 26, 2011 | 4.192 | 4.359 | 4.181 | 4.316 | 148,427 | +0.07(+1.76%) |
Jan 25, 2011 | 4.258 | 4.258 | 4.161 | 4.241 | 32,906 | -0.02(-0.40%) |
Jan 24, 2011 | 4.344 | 4.370 | 4.253 | 4.258 | 60,704 | -0.09(-1.98%) |
Jan 21, 2011 | 4.387 | 4.410 | 4.296 | 4.344 | 31,054 | -0.03(-0.66%) |
Jan 20, 2011 | 4.430 | 4.430 | 4.286 | 4.373 | 66,869 | -0.05(-1.23%) |
Jan 19, 2011 | 4.416 | 4.430 | 4.387 | 4.427 | 14,814 | +0.04(+0.91%) |
Jan 18, 2011 | 4.373 | 4.446 | 4.373 | 4.387 | 31,288 | +0.01(+0.33%) |
Jan 14, 2011 | 4.161 | 4.435 | 4.161 | 4.373 | 19,588 | +0.13(+3.03%) |
Jan 13, 2011 | 4.296 | 4.296 | 4.241 | 4.244 | 8,495 | -0.03(-0.73%) |
Jan 12, 2011 | 4.066 | 4.275 | 4.017 | 4.275 | 72,606 | +0.21(+5.22%) |
Jan 11, 2011 | 4.049 | 4.063 | 4.003 | 4.063 | 21,523 | +0.05(+1.21%) |
Jan 10, 2011 | 3.940 | 4.015 | 3.914 | 4.015 | 11,783 | +0.04(+1.08%) |
Jan 07, 2011 | 3.997 | 4.063 | 3.951 | 3.972 | 21,551 | -0.04(-0.93%) |
Jan 06, 2011 | 4.049 | 4.049 | 3.891 | 4.009 | 136,438 | -0.04(-1.06%) |
Jan 05, 2011 | 4.000 | 4.144 | 3.943 | 4.052 | 49,715 | -0.05(-1.19%) |
Jan 04, 2011 | 4.083 | 4.101 | 3.972 | 4.101 | 69,251 | +0.06(+1.49%) |
Jan 03, 2011 | 3.960 | 4.043 | 3.960 | 4.040 | 24,446 | +0.09(+2.26%) |
Dec 31, 2010 | 3.814 | 3.951 | 3.814 | 3.951 | 42,545 | +0.07(+1.69%) |
Dec 30, 2010 | 3.871 | 3.885 | 3.828 | 3.885 | 26,364 | +0.05(+1.42%) |
Dec 29, 2010 | 3.871 | 3.900 | 3.814 | 3.831 | 29,722 | -0.05(-1.28%) |
Dec 28, 2010 | 3.871 | 3.881 | 3.860 | 3.881 | 7,985 | -0.04(-0.93%) |
Dec 27, 2010 | 3.871 | 3.917 | 3.871 | 3.917 | 24,885 | +0.07(+1.94%) |
Dec 23, 2010 | 3.822 | 3.842 | 3.822 | 3.842 | 2,423 | +0.04(+1.06%) |
Dec 22, 2010 | 3.860 | 3.900 | 3.791 | 3.802 | 31,037 | -0.04(-1.04%) |
Dec 21, 2010 | 3.777 | 3.871 | 3.774 | 3.842 | 18,113 | +0.08(+2.06%) |
Dec 20, 2010 | 3.762 | 3.867 | 3.762 | 3.765 | 32,317 | -0.07(-1.94%) |
Dec 17, 2010 | 3.831 | 3.906 | 3.788 | 3.840 | 38,988 | -0.01(-0.22%) |
Dec 16, 2010 | 3.874 | 3.877 | 3.802 | 3.848 | 31,891 | -0.03(-0.74%) |
Dec 15, 2010 | 3.865 | 3.937 | 3.831 | 3.877 | 22,189 | +0.01(+0.30%) |
Dec 14, 2010 | 3.943 | 4.003 | 3.788 | 3.865 | 20,209 | -0.09(-2.32%) |
Dec 13, 2010 | 4.000 | 4.000 | 3.867 | 3.957 | 9,419 | -0.04(-0.93%) |
Dec 10, 2010 | 3.920 | 4.006 | 3.842 | 3.994 | 30,981 | +0.07(+1.67%) |
Dec 09, 2010 | 3.943 | 3.986 | 3.929 | 3.929 | 11,644 | -0.03(-0.86%) |
Dec 08, 2010 | 3.920 | 3.976 | 3.920 | 3.963 | 8,941 | +0.03(+0.65%) |
Dec 07, 2010 | 4.023 | 4.047 | 3.936 | 3.937 | 8,624 | -0.09(-2.12%) |
Dec 06, 2010 | 4.031 | 4.062 | 4.020 | 4.023 | 28,745 | +0.02(+0.43%) |
Dec 03, 2010 | 3.909 | 4.028 | 3.909 | 4.006 | 12,746 | +0.10(+2.55%) |
Dec 02, 2010 | 3.778 | 3.977 | 3.778 | 3.906 | 458,775 | +0.21(+5.61%) |
Dec 01, 2010 | 3.750 | 3.750 | 3.693 | 3.699 | 25,130 | +0.02(+0.46%) |
Nov 30, 2010 | 3.682 | 3.682 | 3.682 | 3.682 | 352 | +0.01(+0.23%) |
Nov 29, 2010 | 3.623 | 3.713 | 3.622 | 3.673 | 7,237 | -0.01(-0.15%) |
Nov 26, 2010 | 3.764 | 3.764 | 3.673 | 3.679 | 3,872 | +0.01(+0.31%) |
Nov 24, 2010 | 3.628 | 3.667 | 3.667 | 3.667 | 7,645 | +0.00(+0.00%) |
Nov 23, 2010 | 3.622 | 3.670 | 3.622 | 3.667 | 21,715 | +0.04(+1.10%) |
Nov 22, 2010 | 3.622 | 3.778 | 3.622 | 3.628 | 13,306 | +0.03(+0.71%) |
Nov 19, 2010 | 3.594 | 3.633 | 3.594 | 3.602 | 24,662 | +0.01(+0.40%) |
Nov 18, 2010 | 3.682 | 3.707 | 3.582 | 3.588 | 17,248 | -0.10(-2.77%) |
Nov 17, 2010 | 3.596 | 3.883 | 3.594 | 3.690 | 12,837 | -0.05(-1.44%) |
Nov 16, 2010 | 3.873 | 3.873 | 3.381 | 3.744 | 128,777 | -0.20(-5.18%) |
Nov 15, 2010 | 3.917 | 3.963 | 3.917 | 3.949 | 3,520 | +0.06(+1.46%) |
Nov 12, 2010 | 3.949 | 3.949 | 3.835 | 3.892 | 18,561 | -0.08(-2.00%) |
Nov 11, 2010 | 3.758 | 3.977 | 3.756 | 3.971 | 31,434 | +0.04(+0.94%) |
Nov 10, 2010 | 3.821 | 3.977 | 3.821 | 3.935 | 98,356 | -0.04(-1.07%) |
Nov 09, 2010 | 3.822 | 4.008 | 3.822 | 3.977 | 31,765 | +0.05(+1.30%) |
Nov 08, 2010 | 3.974 | 4.014 | 3.900 | 3.926 | 35,965 | -0.03(-0.65%) |
Nov 05, 2010 | 3.724 | 4.006 | 3.696 | 3.952 | 92,329 | +0.24(+6.59%) |
Nov 04, 2010 | 3.685 | 3.724 | 3.671 | 3.707 | 34,356 | +0.03(+0.77%) |
Nov 03, 2010 | 3.756 | 3.834 | 3.679 | 3.679 | 40,263 | -0.14(-3.57%) |
Nov 02, 2010 | 3.605 | 4.057 | 3.571 | 3.815 | 302,432 | +0.15(+4.11%) |