Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 4.319 | 4.319 | 4.232 | 4.289 | 535,663 | -0.04(-0.88%) |
Feb 25, 2011 | 4.245 | 4.329 | 4.158 | 4.327 | 275,713 | +0.09(+2.02%) |
Feb 24, 2011 | 4.241 | 4.276 | 4.200 | 4.241 | 383,667 | +0.02(+0.45%) |
Feb 23, 2011 | 4.356 | 4.356 | 4.219 | 4.222 | 459,563 | -0.14(-3.10%) |
Feb 22, 2011 | 4.302 | 4.378 | 4.260 | 4.358 | 636,473 | +0.02(+0.35%) |
Feb 18, 2011 | 4.215 | 4.365 | 4.186 | 4.342 | 1,182,532 | +0.15(+3.59%) |
Feb 17, 2011 | 4.146 | 4.213 | 4.141 | 4.192 | 267,734 | +0.04(+0.96%) |
Feb 16, 2011 | 4.156 | 4.192 | 4.108 | 4.152 | 311,481 | +0.02(+0.60%) |
Feb 15, 2011 | 4.131 | 4.222 | 4.108 | 4.127 | 617,037 | -0.04(-0.87%) |
Feb 14, 2011 | 4.146 | 4.167 | 4.112 | 4.163 | 225,952 | +0.01(+0.28%) |
Feb 11, 2011 | 4.013 | 4.163 | 4.005 | 4.152 | 337,457 | +0.12(+2.88%) |
Feb 10, 2011 | 4.028 | 4.061 | 4.013 | 4.036 | 500,326 | -0.00(-0.05%) |
Feb 09, 2011 | 4.055 | 4.064 | 4.015 | 4.038 | 164,718 | -0.03(-0.84%) |
Feb 08, 2011 | 4.042 | 4.072 | 4.009 | 4.072 | 172,397 | +0.02(+0.42%) |
Feb 07, 2011 | 4.051 | 4.091 | 4.045 | 4.055 | 321,288 | +0.01(+0.16%) |
Feb 04, 2011 | 4.064 | 4.073 | 4.024 | 4.048 | 321,667 | -0.01(-0.28%) |
Feb 03, 2011 | 4.056 | 4.079 | 3.986 | 4.060 | 472,995 | +0.02(+0.38%) |
Feb 02, 2011 | 3.988 | 4.079 | 3.986 | 4.045 | 624,218 | +0.05(+1.14%) |
Feb 01, 2011 | 3.944 | 4.014 | 3.921 | 3.999 | 639,854 | +0.11(+2.93%) |
Jan 31, 2011 | 3.923 | 3.940 | 3.864 | 3.885 | 505,573 | -0.01(-0.29%) |
Jan 28, 2011 | 3.934 | 3.934 | 3.887 | 3.896 | 667,597 | -0.04(-0.92%) |
Jan 27, 2011 | 3.953 | 3.953 | 3.902 | 3.933 | 240,329 | -0.02(-0.53%) |
Jan 26, 2011 | 3.946 | 3.976 | 3.906 | 3.953 | 480,700 | +0.01(+0.34%) |
Jan 25, 2011 | 3.927 | 3.967 | 3.896 | 3.940 | 311,424 | -0.02(-0.38%) |
Jan 24, 2011 | 3.961 | 4.037 | 3.933 | 3.955 | 473,559 | -0.01(-0.14%) |
Jan 21, 2011 | 3.900 | 3.972 | 3.879 | 3.961 | 1,013,626 | +0.08(+2.10%) |
Jan 20, 2011 | 3.830 | 3.921 | 3.822 | 3.879 | 486,366 | +0.06(+1.59%) |
Jan 19, 2011 | 3.910 | 3.921 | 3.817 | 3.819 | 427,673 | -0.10(-2.57%) |
Jan 18, 2011 | 3.896 | 3.920 | 3.874 | 3.919 | 373,809 | -0.00(-0.10%) |
Jan 14, 2011 | 3.908 | 3.950 | 3.893 | 3.923 | 484,265 | +0.01(+0.34%) |
Jan 13, 2011 | 3.915 | 3.942 | 3.889 | 3.910 | 253,057 | -0.03(-0.72%) |
Jan 12, 2011 | 3.982 | 3.982 | 3.923 | 3.938 | 176,832 | +0.01(+0.16%) |
Jan 11, 2011 | 4.018 | 4.060 | 3.917 | 3.932 | 181,140 | -0.06(-1.58%) |
Jan 10, 2011 | 3.927 | 4.026 | 3.858 | 3.995 | 697,425 | +0.03(+0.86%) |
Jan 07, 2011 | 4.039 | 4.062 | 3.923 | 3.961 | 588,149 | -0.06(-1.46%) |
Jan 06, 2011 | 3.993 | 4.035 | 3.931 | 4.020 | 817,692 | +0.04(+0.91%) |
Jan 05, 2011 | 3.872 | 3.993 | 3.807 | 3.984 | 1,153,516 | +0.14(+3.71%) |
Jan 04, 2011 | 3.868 | 4.055 | 3.779 | 3.841 | 6,696,024 | -0.52(-11.93%) |
Jan 03, 2011 | 4.234 | 4.367 | 4.214 | 4.362 | 336,165 | +0.18(+4.27%) |
Dec 31, 2010 | 4.206 | 4.246 | 4.179 | 4.183 | 341,189 | -0.03(-0.68%) |
Dec 30, 2010 | 4.198 | 4.227 | 4.179 | 4.212 | 172,272 | +0.00(+0.05%) |
Dec 29, 2010 | 4.221 | 4.233 | 4.202 | 4.210 | 205,339 | -0.01(-0.18%) |
Dec 28, 2010 | 4.240 | 4.282 | 4.185 | 4.217 | 172,535 | -0.07(-1.73%) |
Dec 27, 2010 | 4.214 | 4.293 | 4.214 | 4.291 | 88,843 | +0.06(+1.46%) |
Dec 23, 2010 | 4.257 | 4.282 | 4.225 | 4.230 | 126,618 | -0.01(-0.25%) |
Dec 22, 2010 | 4.223 | 4.301 | 4.215 | 4.240 | 301,787 | -0.02(-0.49%) |
Dec 21, 2010 | 4.303 | 4.305 | 4.219 | 4.261 | 411,031 | -0.01(-0.27%) |
Dec 20, 2010 | 4.290 | 4.326 | 4.267 | 4.272 | 231,960 | -0.03(-0.79%) |
Dec 17, 2010 | 4.324 | 4.324 | 4.242 | 4.307 | 1,248,352 | -0.00(-0.04%) |
Dec 16, 2010 | 4.261 | 4.352 | 4.248 | 4.309 | 171,550 | +0.05(+1.11%) |
Dec 15, 2010 | 4.284 | 4.312 | 4.261 | 4.261 | 304,899 | -0.02(-0.44%) |
Dec 14, 2010 | 4.271 | 4.341 | 4.269 | 4.280 | 185,322 | +0.03(+0.76%) |
Dec 13, 2010 | 4.297 | 4.310 | 4.231 | 4.248 | 230,222 | -0.05(-1.06%) |
Dec 10, 2010 | 4.261 | 4.301 | 4.208 | 4.293 | 274,776 | +0.05(+1.21%) |
Dec 09, 2010 | 4.253 | 4.261 | 4.189 | 4.242 | 401,784 | +0.03(+0.68%) |
Dec 08, 2010 | 4.215 | 4.259 | 4.193 | 4.214 | 233,898 | +0.02(+0.45%) |
Dec 07, 2010 | 4.191 | 4.206 | 4.157 | 4.195 | 282,096 | +0.03(+0.73%) |
Dec 06, 2010 | 4.141 | 4.177 | 4.134 | 4.164 | 174,657 | +0.00(+0.09%) |
Dec 03, 2010 | 4.090 | 4.176 | 4.050 | 4.160 | 241,966 | +0.05(+1.11%) |
Dec 02, 2010 | 3.921 | 4.115 | 3.917 | 4.115 | 337,993 | +0.05(+1.17%) |