Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 4.594 | 4.618 | 4.569 | 4.601 | 63,691 | +0.05(+1.16%) |
Jan 28, 2011 | 4.565 | 4.588 | 4.486 | 4.548 | 79,031 | -0.01(-0.29%) |
Jan 27, 2011 | 4.542 | 4.571 | 4.538 | 4.561 | 60,077 | +0.03(+0.73%) |
Jan 26, 2011 | 4.545 | 4.567 | 4.502 | 4.528 | 71,153 | +0.00(+0.00%) |
Jan 25, 2011 | 4.505 | 4.558 | 4.505 | 4.528 | 65,158 | -0.00(-0.07%) |
Jan 24, 2011 | 4.604 | 4.621 | 4.515 | 4.532 | 170,960 | -0.06(-1.22%) |
Jan 21, 2011 | 4.641 | 4.664 | 4.579 | 4.588 | 70,593 | -0.01(-0.27%) |
Jan 20, 2011 | 4.611 | 4.632 | 4.588 | 4.600 | 67,960 | -0.00(-0.02%) |
Jan 19, 2011 | 4.637 | 4.637 | 4.601 | 4.601 | 55,317 | -0.04(-0.78%) |
Jan 18, 2011 | 4.618 | 4.641 | 4.618 | 4.637 | 52,120 | +0.02(+0.36%) |
Jan 14, 2011 | 4.657 | 4.657 | 4.618 | 4.621 | 51,151 | -0.02(-0.50%) |
Jan 13, 2011 | 4.621 | 4.662 | 4.614 | 4.644 | 65,564 | +0.05(+1.15%) |
Jan 12, 2011 | 4.644 | 4.670 | 4.581 | 4.591 | 120,160 | -0.03(-0.64%) |
Jan 11, 2011 | 4.789 | 4.816 | 4.575 | 4.621 | 359,714 | -0.17(-3.51%) |
Jan 10, 2011 | 4.624 | 4.832 | 4.594 | 4.789 | 239,326 | +0.12(+2.47%) |
Jan 07, 2011 | 4.664 | 4.680 | 4.624 | 4.674 | 155,975 | -0.00(-0.05%) |
Jan 06, 2011 | 4.740 | 4.740 | 4.670 | 4.676 | 91,250 | -0.03(-0.72%) |
Jan 05, 2011 | 4.710 | 5.182 | 4.696 | 4.710 | 133,654 | -0.02(-0.49%) |
Jan 04, 2011 | 5.033 | 5.033 | 4.690 | 4.733 | 163,737 | -0.27(-5.35%) |
Jan 03, 2011 | 4.911 | 5.136 | 4.906 | 5.000 | 289,887 | +0.09(+1.81%) |
Dec 31, 2010 | 4.908 | 4.918 | 4.858 | 4.911 | 113,906 | +0.07(+1.36%) |
Dec 30, 2010 | 4.726 | 4.865 | 4.726 | 4.845 | 104,129 | +0.16(+3.31%) |
Dec 29, 2010 | 4.578 | 4.736 | 4.578 | 4.690 | 91,644 | +0.06(+1.36%) |
Dec 28, 2010 | 4.585 | 4.654 | 4.558 | 4.627 | 78,901 | +0.09(+1.96%) |
Dec 27, 2010 | 4.588 | 4.660 | 4.524 | 4.538 | 80,727 | -0.13(-2.69%) |
Dec 23, 2010 | 4.769 | 4.769 | 4.653 | 4.664 | 54,896 | -0.06(-1.26%) |
Dec 22, 2010 | 4.726 | 4.736 | 4.634 | 4.723 | 120,448 | +0.09(+1.85%) |
Dec 21, 2010 | 4.631 | 4.640 | 4.588 | 4.637 | 166,973 | +0.03(+0.67%) |
Dec 20, 2010 | 4.532 | 4.693 | 4.518 | 4.606 | 92,047 | +0.13(+2.83%) |
Dec 17, 2010 | 4.471 | 4.511 | 4.450 | 4.480 | 102,900 | +0.04(+0.97%) |
Dec 16, 2010 | 4.279 | 4.498 | 4.279 | 4.437 | 187,553 | +0.19(+4.51%) |
Dec 15, 2010 | 4.298 | 4.329 | 4.233 | 4.245 | 150,011 | -0.06(-1.33%) |
Dec 14, 2010 | 4.369 | 4.369 | 4.292 | 4.302 | 132,796 | -0.03(-0.79%) |
Dec 13, 2010 | 4.375 | 4.397 | 4.332 | 4.337 | 121,013 | -0.01(-0.24%) |
Dec 10, 2010 | 4.378 | 4.378 | 4.329 | 4.347 | 75,561 | -0.02(-0.49%) |
Dec 09, 2010 | 4.378 | 4.409 | 4.332 | 4.369 | 88,720 | -0.00(-0.07%) |
Dec 08, 2010 | 4.409 | 4.409 | 4.353 | 4.372 | 57,057 | -0.01(-0.14%) |
Dec 07, 2010 | 4.353 | 4.409 | 4.353 | 4.378 | 82,926 | +0.05(+1.21%) |
Dec 06, 2010 | 4.322 | 4.347 | 4.292 | 4.325 | 64,862 | -0.00(-0.03%) |
Dec 03, 2010 | 4.288 | 4.350 | 4.288 | 4.327 | 132,261 | +0.00(+0.03%) |
Dec 02, 2010 | 4.347 | 4.421 | 4.320 | 4.325 | 138,069 | -0.02(-0.36%) |
Dec 01, 2010 | 4.446 | 4.449 | 4.325 | 4.341 | 156,113 | -0.07(-1.61%) |
Nov 30, 2010 | 4.471 | 4.517 | 4.288 | 4.412 | 158,102 | -0.07(-1.59%) |
Nov 29, 2010 | 4.647 | 4.650 | 4.443 | 4.483 | 212,124 | -0.16(-3.45%) |
Nov 26, 2010 | 4.616 | 4.718 | 4.508 | 4.643 | 97,265 | +0.02(+0.46%) |
Nov 24, 2010 | 4.548 | 4.622 | 4.622 | 4.622 | 95,707 | +0.08(+1.84%) |
Nov 23, 2010 | 4.434 | 4.551 | 4.412 | 4.539 | 97,174 | +0.07(+1.66%) |
Nov 22, 2010 | 4.483 | 4.523 | 4.390 | 4.464 | 150,545 | -0.01(-0.14%) |
Nov 19, 2010 | 4.440 | 4.594 | 4.414 | 4.471 | 300,119 | +0.04(+0.98%) |
Nov 18, 2010 | 4.393 | 4.427 | 4.356 | 4.427 | 118,927 | +0.07(+1.63%) |
Nov 17, 2010 | 4.230 | 4.359 | 4.230 | 4.356 | 81,925 | +0.15(+3.60%) |
Nov 16, 2010 | 4.270 | 4.270 | 4.168 | 4.205 | 90,887 | -0.07(-1.73%) |
Nov 15, 2010 | 4.406 | 4.412 | 4.254 | 4.279 | 140,534 | -0.09(-2.05%) |
Nov 12, 2010 | 4.400 | 4.437 | 4.344 | 4.369 | 141,185 | -0.03(-0.70%) |
Nov 11, 2010 | 4.292 | 4.440 | 4.276 | 4.400 | 158,532 | +0.08(+1.86%) |
Nov 10, 2010 | 4.288 | 4.319 | 4.267 | 4.319 | 81,757 | +0.05(+1.16%) |
Nov 09, 2010 | 4.353 | 4.384 | 4.251 | 4.270 | 100,957 | -0.07(-1.57%) |
Nov 08, 2010 | 4.325 | 4.350 | 4.287 | 4.338 | 139,436 | +0.01(+0.29%) |
Nov 05, 2010 | 4.199 | 4.393 | 4.190 | 4.325 | 107,380 | +0.12(+2.86%) |
Nov 04, 2010 | 4.168 | 4.205 | 4.119 | 4.205 | 95,739 | +0.07(+1.72%) |
Nov 03, 2010 | 4.097 | 4.150 | 4.079 | 4.134 | 102,713 | +0.05(+1.21%) |
Nov 02, 2010 | 4.075 | 4.091 | 4.066 | 4.085 | 111,066 | +0.04(+0.99%) |