Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 4.246 | 4.254 | 4.140 | 4.213 | 47,952 | +0.03(+0.78%) |
Jan 28, 2011 | 4.320 | 4.320 | 4.181 | 4.181 | 29,556 | -0.15(-3.41%) |
Jan 27, 2011 | 4.386 | 4.386 | 4.328 | 4.328 | 27,514 | -0.09(-2.04%) |
Jan 26, 2011 | 4.484 | 4.484 | 4.386 | 4.418 | 85,387 | -0.00(-0.00%) |
Jan 25, 2011 | 4.345 | 4.427 | 4.345 | 4.418 | 12,987 | +0.02(+0.56%) |
Jan 24, 2011 | 4.410 | 4.443 | 4.320 | 4.394 | 62,657 | -0.08(-1.83%) |
Jan 21, 2011 | 4.509 | 4.558 | 4.418 | 4.476 | 13,407 | +0.05(+1.11%) |
Jan 20, 2011 | 4.574 | 4.574 | 4.427 | 4.427 | 14,733 | -0.18(-3.91%) |
Jan 19, 2011 | 4.681 | 4.714 | 4.591 | 4.607 | 22,460 | -0.05(-1.06%) |
Jan 18, 2011 | 4.787 | 4.787 | 4.656 | 4.656 | 17,224 | -0.07(-1.39%) |
Jan 14, 2011 | 4.681 | 4.722 | 4.562 | 4.722 | 30,788 | -0.04(-0.86%) |
Jan 13, 2011 | 4.795 | 4.795 | 4.730 | 4.763 | 17,082 | -0.03(-0.68%) |
Jan 12, 2011 | 4.787 | 4.795 | 4.746 | 4.795 | 14,504 | +0.05(+1.04%) |
Jan 11, 2011 | 4.795 | 4.828 | 4.738 | 4.746 | 27,742 | -0.02(-0.52%) |
Jan 10, 2011 | 4.681 | 4.784 | 4.673 | 4.771 | 18,882 | +0.03(+0.69%) |
Jan 07, 2011 | 4.811 | 4.811 | 4.705 | 4.738 | 21,564 | -0.02(-0.34%) |
Jan 06, 2011 | 4.525 | 4.779 | 4.525 | 4.755 | 70,656 | +0.25(+5.45%) |
Jan 05, 2011 | 4.492 | 4.525 | 4.377 | 4.509 | 39,212 | +0.03(+0.73%) |
Jan 04, 2011 | 4.418 | 4.476 | 4.336 | 4.476 | 200,066 | +0.26(+6.23%) |
Jan 03, 2011 | 4.099 | 4.303 | 4.099 | 4.213 | 42,962 | +0.11(+2.80%) |
Dec 31, 2010 | 4.091 | 4.123 | 4.041 | 4.099 | 80,697 | -0.01(-0.20%) |
Dec 30, 2010 | 4.115 | 4.148 | 4.099 | 4.107 | 60,294 | -0.02(-0.60%) |
Dec 29, 2010 | 4.140 | 4.181 | 4.091 | 4.131 | 61,204 | -0.03(-0.79%) |
Dec 28, 2010 | 4.107 | 4.230 | 4.107 | 4.164 | 11,302 | -0.01(-0.20%) |
Dec 27, 2010 | 4.115 | 4.172 | 4.099 | 4.172 | 20,652 | -0.05(-1.16%) |
Dec 23, 2010 | 4.263 | 4.312 | 4.222 | 4.222 | 37,858 | -0.07(-1.72%) |
Dec 22, 2010 | 4.263 | 4.320 | 4.263 | 4.295 | 5,062 | +0.00(+0.00%) |
Dec 21, 2010 | 4.312 | 4.345 | 4.287 | 4.295 | 12,928 | +0.01(+0.19%) |
Dec 20, 2010 | 4.320 | 4.345 | 4.238 | 4.287 | 46,884 | +0.00(+0.00%) |
Dec 17, 2010 | 4.279 | 4.287 | 4.230 | 4.287 | 22,962 | +0.01(+0.19%) |
Dec 16, 2010 | 4.279 | 4.320 | 4.246 | 4.279 | 32,596 | +0.08(+1.95%) |
Dec 15, 2010 | 4.246 | 4.304 | 4.197 | 4.197 | 23,291 | +0.02(+0.39%) |
Dec 14, 2010 | 4.263 | 4.263 | 4.181 | 4.181 | 25,606 | -0.03(-0.78%) |
Dec 13, 2010 | 4.156 | 4.312 | 4.156 | 4.213 | 21,816 | +0.04(+0.98%) |
Dec 10, 2010 | 4.107 | 4.197 | 4.107 | 4.172 | 13,906 | +0.09(+2.21%) |
Dec 09, 2010 | 4.074 | 4.172 | 4.074 | 4.082 | 11,858 | +0.02(+0.40%) |
Dec 08, 2010 | 4.107 | 4.148 | 4.041 | 4.066 | 28,482 | +0.00(+0.00%) |
Dec 07, 2010 | 4.131 | 4.222 | 4.066 | 4.066 | 36,903 | -0.03(-0.80%) |
Dec 06, 2010 | 4.074 | 4.107 | 4.050 | 4.099 | 8,890 | +0.02(+0.40%) |
Dec 03, 2010 | 4.058 | 4.140 | 4.050 | 4.082 | 8,740 | +0.01(+0.20%) |
Dec 02, 2010 | 4.066 | 4.082 | 4.025 | 4.074 | 10,977 | +0.06(+1.43%) |
Dec 01, 2010 | 3.992 | 4.099 | 3.959 | 4.017 | 14,149 | +0.06(+1.45%) |
Nov 30, 2010 | 3.836 | 3.959 | 3.836 | 3.959 | 56,084 | -0.02(-0.62%) |
Nov 29, 2010 | 4.082 | 4.082 | 3.935 | 3.984 | 10,482 | -0.05(-1.22%) |
Nov 26, 2010 | 4.025 | 4.058 | 4.017 | 4.033 | 5,190 | +0.01(+0.20%) |
Nov 24, 2010 | 4.050 | 4.025 | 4.025 | 4.025 | 12,363 | -0.03(-0.81%) |
Nov 23, 2010 | 3.976 | 4.058 | 3.935 | 4.058 | 38,357 | -0.02(-0.60%) |
Nov 22, 2010 | 3.968 | 4.082 | 3.968 | 4.082 | 19,941 | +0.12(+3.11%) |
Nov 19, 2010 | 4.082 | 4.082 | 3.959 | 3.959 | 12,991 | -0.09(-2.23%) |
Nov 18, 2010 | 4.009 | 4.115 | 3.968 | 4.050 | 29,971 | -0.06(-1.40%) |
Nov 17, 2010 | 3.959 | 4.140 | 3.959 | 4.107 | 10,187 | +0.04(+1.01%) |
Nov 16, 2010 | 4.066 | 4.066 | 3.927 | 4.066 | 19,432 | -0.02(-0.40%) |
Nov 15, 2010 | 4.156 | 4.156 | 4.074 | 4.082 | 23,519 | -0.07(-1.77%) |
Nov 12, 2010 | 4.082 | 4.172 | 4.074 | 4.156 | 20,074 | -0.07(-1.55%) |
Nov 11, 2010 | 4.074 | 4.222 | 4.074 | 4.222 | 7,562 | +0.01(+0.19%) |
Nov 10, 2010 | 4.213 | 4.246 | 4.140 | 4.213 | 5,928 | -0.04(-0.96%) |
Nov 09, 2010 | 4.279 | 4.312 | 4.246 | 4.254 | 17,321 | -0.06(-1.33%) |
Nov 08, 2010 | 4.287 | 4.312 | 4.246 | 4.312 | 14,586 | -0.03(-0.75%) |
Nov 05, 2010 | 4.345 | 4.353 | 4.312 | 4.345 | 27,641 | +0.01(+0.19%) |
Nov 04, 2010 | 4.476 | 4.476 | 4.336 | 4.336 | 15,998 | -0.03(-0.75%) |
Nov 03, 2010 | 4.361 | 4.386 | 4.345 | 4.369 | 33,854 | +0.01(+0.32%) |
Nov 02, 2010 | 4.361 | 4.377 | 4.345 | 4.355 | 5,184 | -0.01(-0.14%) |