Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 4.542 | 4.577 | 4.534 | 4.542 | 1,203,388 | +0.01(+0.16%) |
Jan 28, 2011 | 4.577 | 4.584 | 4.520 | 4.534 | 1,608,912 | -0.05(-1.01%) |
Jan 27, 2011 | 4.588 | 4.609 | 4.574 | 4.581 | 1,083,186 | -0.03(-0.54%) |
Jan 26, 2011 | 4.592 | 4.609 | 4.559 | 4.606 | 1,256,752 | +0.03(+0.62%) |
Jan 25, 2011 | 4.556 | 4.581 | 4.542 | 4.577 | 934,567 | +0.02(+0.39%) |
Jan 24, 2011 | 4.517 | 4.567 | 4.515 | 4.559 | 1,127,283 | +0.05(+1.11%) |
Jan 21, 2011 | 4.520 | 4.527 | 4.502 | 4.509 | 1,442,942 | +0.00(+0.08%) |
Jan 20, 2011 | 4.513 | 4.545 | 4.499 | 4.506 | 1,460,279 | -0.00(-0.08%) |
Jan 19, 2011 | 4.545 | 4.549 | 4.495 | 4.509 | 2,460,526 | -0.04(-0.86%) |
Jan 18, 2011 | 4.552 | 4.563 | 4.538 | 4.549 | 1,723,898 | -0.00(-0.08%) |
Jan 14, 2011 | 4.556 | 4.563 | 4.538 | 4.552 | 1,276,725 | +0.00(+0.00%) |
Jan 13, 2011 | 4.556 | 4.563 | 4.538 | 4.552 | 1,118,260 | +0.00(+0.00%) |
Jan 12, 2011 | 4.559 | 4.559 | 4.538 | 4.552 | 887,301 | +0.01(+0.31%) |
Jan 11, 2011 | 4.534 | 4.545 | 4.513 | 4.538 | 1,121,163 | +0.01(+0.24%) |
Jan 10, 2011 | 4.542 | 4.570 | 4.513 | 4.527 | 1,162,523 | -0.02(-0.39%) |
Jan 07, 2011 | 4.552 | 4.584 | 4.520 | 4.545 | 1,071,370 | +0.00(+0.00%) |
Jan 06, 2011 | 4.556 | 4.595 | 4.538 | 4.545 | 1,100,780 | -0.00(-0.08%) |
Jan 05, 2011 | 4.502 | 4.556 | 4.495 | 4.549 | 1,551,524 | +0.04(+0.95%) |
Jan 04, 2011 | 4.534 | 4.542 | 4.488 | 4.506 | 1,955,758 | -0.04(-0.79%) |
Jan 03, 2011 | 4.513 | 4.567 | 4.506 | 4.542 | 2,180,183 | +0.04(+0.95%) |
Dec 31, 2010 | 4.517 | 4.549 | 4.499 | 4.499 | 1,055,365 | -0.03(-0.71%) |
Dec 30, 2010 | 4.534 | 4.552 | 4.527 | 4.531 | 1,342,394 | -0.00(-0.08%) |
Dec 29, 2010 | 4.499 | 4.552 | 4.474 | 4.534 | 1,972,508 | +0.05(+1.03%) |
Dec 28, 2010 | 4.530 | 4.530 | 4.488 | 4.488 | 2,848,760 | -0.02(-0.46%) |
Dec 27, 2010 | 4.488 | 4.519 | 4.488 | 4.509 | 1,954,850 | +0.01(+0.31%) |
Dec 23, 2010 | 4.443 | 4.516 | 4.443 | 4.495 | 2,586,083 | +0.04(+0.86%) |
Dec 22, 2010 | 4.394 | 4.457 | 4.394 | 4.457 | 2,272,669 | +0.07(+1.50%) |
Dec 21, 2010 | 4.360 | 4.401 | 4.356 | 4.391 | 1,363,304 | +0.03(+0.80%) |
Dec 20, 2010 | 4.353 | 4.367 | 4.335 | 4.356 | 1,840,400 | +0.02(+0.56%) |
Dec 17, 2010 | 4.322 | 4.332 | 4.290 | 4.332 | 2,489,762 | +0.02(+0.48%) |
Dec 16, 2010 | 4.280 | 4.322 | 4.263 | 4.311 | 1,450,481 | +0.05(+1.06%) |
Dec 15, 2010 | 4.332 | 4.342 | 4.252 | 4.266 | 1,910,736 | -0.06(-1.44%) |
Dec 14, 2010 | 4.325 | 4.356 | 4.311 | 4.329 | 1,664,275 | +0.02(+0.40%) |
Dec 13, 2010 | 4.277 | 4.322 | 4.263 | 4.311 | 1,945,948 | +0.05(+1.22%) |
Dec 10, 2010 | 4.197 | 4.270 | 4.176 | 4.259 | 3,702,995 | +0.12(+3.02%) |
Dec 09, 2010 | 4.162 | 4.162 | 4.131 | 4.134 | 1,795,126 | -0.02(-0.42%) |
Dec 08, 2010 | 4.169 | 4.176 | 4.124 | 4.152 | 1,912,312 | -0.01(-0.25%) |
Dec 07, 2010 | 4.211 | 4.211 | 4.141 | 4.162 | 1,825,381 | -0.03(-0.74%) |
Dec 06, 2010 | 4.211 | 4.211 | 4.180 | 4.193 | 1,419,467 | -0.01(-0.33%) |
Dec 03, 2010 | 4.131 | 4.211 | 4.121 | 4.207 | 1,525,091 | +0.06(+1.34%) |
Dec 02, 2010 | 4.100 | 4.159 | 4.093 | 4.152 | 1,762,688 | +0.04(+0.93%) |
Dec 01, 2010 | 4.100 | 4.114 | 4.079 | 4.114 | 1,223,436 | +0.04(+1.02%) |
Nov 30, 2010 | 4.082 | 4.093 | 4.065 | 4.072 | 1,417,185 | -0.02(-0.59%) |
Nov 29, 2010 | 4.076 | 4.103 | 4.058 | 4.096 | 1,221,029 | +0.01(+0.17%) |
Nov 26, 2010 | 4.065 | 4.100 | 4.065 | 4.089 | 345,889 | +0.01(+0.25%) |
Nov 24, 2010 | 4.072 | 4.079 | 4.079 | 4.079 | 997,196 | +0.01(+0.26%) |
Nov 23, 2010 | 4.034 | 4.093 | 4.027 | 4.069 | 1,608,957 | +0.02(+0.43%) |
Nov 22, 2010 | 4.031 | 4.058 | 4.031 | 4.051 | 1,480,920 | +0.00(+0.09%) |
Nov 19, 2010 | 4.041 | 4.069 | 3.927 | 4.048 | 2,069,323 | +0.01(+0.26%) |
Nov 18, 2010 | 4.044 | 4.055 | 4.017 | 4.037 | 1,769,310 | +0.02(+0.52%) |
Nov 17, 2010 | 3.965 | 4.037 | 3.927 | 4.017 | 1,749,844 | +0.06(+1.58%) |
Nov 16, 2010 | 3.989 | 3.996 | 3.927 | 3.954 | 1,984,337 | -0.06(-1.38%) |
Nov 15, 2010 | 4.031 | 4.069 | 4.006 | 4.010 | 1,852,196 | -0.03(-0.69%) |
Nov 12, 2010 | 4.003 | 4.051 | 4.003 | 4.037 | 1,912,944 | +0.02(+0.52%) |
Nov 11, 2010 | 3.979 | 4.037 | 3.979 | 4.017 | 1,710,561 | +0.01(+0.26%) |
Nov 10, 2010 | 3.985 | 4.017 | 3.965 | 4.006 | 1,632,705 | +0.01(+0.26%) |
Nov 09, 2010 | 4.037 | 4.055 | 3.968 | 3.996 | 1,775,684 | -0.04(-1.03%) |
Nov 08, 2010 | 4.044 | 4.055 | 4.006 | 4.037 | 1,557,489 | -0.01(-0.26%) |
Nov 05, 2010 | 4.024 | 4.069 | 3.989 | 4.048 | 2,463,793 | +0.04(+1.04%) |
Nov 04, 2010 | 3.965 | 4.031 | 3.965 | 4.006 | 3,488,843 | +0.08(+1.94%) |
Nov 03, 2010 | 3.965 | 3.996 | 3.906 | 3.930 | 2,457,069 | -0.02(-0.61%) |
Nov 02, 2010 | 3.972 | 3.996 | 3.944 | 3.954 | 2,263,814 | +0.00(+0.09%) |