Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 4.462 | 4.657 | 4.460 | 4.617 | 4,763,785 | +0.20(+4.53%) |
Jan 28, 2011 | 4.452 | 4.502 | 4.356 | 4.417 | 4,482,911 | -0.05(-1.07%) |
Jan 27, 2011 | 4.398 | 4.540 | 4.382 | 4.465 | 3,828,957 | +0.09(+2.01%) |
Jan 26, 2011 | 4.305 | 4.457 | 4.286 | 4.377 | 2,622,308 | +0.09(+2.18%) |
Jan 25, 2011 | 4.300 | 4.305 | 4.233 | 4.284 | 2,357,269 | -0.04(-0.86%) |
Jan 24, 2011 | 4.289 | 4.342 | 4.222 | 4.321 | 2,438,837 | +0.06(+1.38%) |
Jan 21, 2011 | 4.201 | 4.337 | 4.185 | 4.262 | 2,385,345 | +0.06(+1.39%) |
Jan 20, 2011 | 4.238 | 4.286 | 4.078 | 4.204 | 4,539,122 | +0.02(+0.45%) |
Jan 19, 2011 | 4.313 | 4.337 | 4.132 | 4.185 | 2,438,432 | -0.15(-3.38%) |
Jan 18, 2011 | 4.225 | 4.332 | 4.204 | 4.332 | 2,509,506 | +0.10(+2.27%) |
Jan 14, 2011 | 4.177 | 4.268 | 4.092 | 4.236 | 3,632,922 | -0.01(-0.13%) |
Jan 13, 2011 | 4.188 | 4.265 | 4.161 | 4.241 | 2,516,762 | +0.05(+1.08%) |
Jan 12, 2011 | 4.188 | 4.214 | 4.132 | 4.196 | 2,067,839 | +0.07(+1.75%) |
Jan 11, 2011 | 4.041 | 4.185 | 4.025 | 4.124 | 2,983,110 | +0.11(+2.86%) |
Jan 10, 2011 | 4.062 | 4.113 | 3.980 | 4.009 | 3,820,813 | +0.03(+0.67%) |
Jan 07, 2011 | 4.028 | 4.049 | 3.934 | 3.982 | 2,499,366 | -0.02(-0.40%) |
Jan 06, 2011 | 4.046 | 4.110 | 3.961 | 3.998 | 2,161,497 | -0.06(-1.51%) |
Jan 05, 2011 | 3.982 | 4.073 | 3.889 | 4.060 | 3,174,249 | +0.15(+3.96%) |
Jan 04, 2011 | 4.132 | 4.132 | 3.879 | 3.905 | 3,248,667 | -0.23(-5.54%) |
Jan 03, 2011 | 4.108 | 4.153 | 3.972 | 4.134 | 3,021,138 | +0.09(+2.17%) |
Dec 31, 2010 | 4.014 | 4.092 | 3.975 | 4.046 | 962,366 | +0.03(+0.73%) |
Dec 30, 2010 | 4.070 | 4.073 | 4.017 | 4.017 | 754,514 | -0.05(-1.18%) |
Dec 29, 2010 | 3.905 | 4.084 | 3.897 | 4.065 | 1,352,125 | +0.19(+4.81%) |
Dec 28, 2010 | 3.910 | 3.910 | 3.860 | 3.879 | 1,063,025 | -0.03(-0.82%) |
Dec 27, 2010 | 3.895 | 3.921 | 3.831 | 3.910 | 842,575 | -0.01(-0.34%) |
Dec 23, 2010 | 3.980 | 3.993 | 3.913 | 3.924 | 1,102,002 | -0.05(-1.27%) |
Dec 22, 2010 | 3.913 | 4.044 | 3.900 | 3.974 | 2,708,936 | +0.06(+1.64%) |
Dec 21, 2010 | 3.751 | 3.934 | 3.745 | 3.910 | 3,541,331 | +0.18(+4.86%) |
Dec 20, 2010 | 3.588 | 3.769 | 3.588 | 3.729 | 2,373,532 | +0.13(+3.71%) |
Dec 17, 2010 | 3.519 | 3.596 | 3.484 | 3.596 | 2,731,554 | +0.05(+1.43%) |
Dec 16, 2010 | 3.516 | 3.575 | 3.457 | 3.545 | 1,724,601 | +0.03(+0.91%) |
Dec 15, 2010 | 3.540 | 3.617 | 3.497 | 3.513 | 1,789,659 | -0.04(-1.20%) |
Dec 14, 2010 | 3.588 | 3.612 | 3.516 | 3.556 | 3,942,963 | -0.03(-0.89%) |
Dec 13, 2010 | 3.583 | 3.761 | 3.551 | 3.588 | 4,200,811 | +0.02(+0.45%) |
Dec 10, 2010 | 3.465 | 3.583 | 3.460 | 3.572 | 2,396,701 | +0.11(+3.24%) |
Dec 09, 2010 | 3.487 | 3.527 | 3.436 | 3.460 | 1,657,762 | +0.01(+0.23%) |
Dec 08, 2010 | 3.457 | 3.489 | 3.415 | 3.452 | 2,298,908 | +0.02(+0.47%) |
Dec 07, 2010 | 3.452 | 3.527 | 3.412 | 3.436 | 3,816,457 | +0.07(+2.22%) |
Dec 06, 2010 | 3.359 | 3.449 | 3.353 | 3.361 | 2,679,972 | +0.01(+0.24%) |
Dec 03, 2010 | 3.300 | 3.375 | 3.300 | 3.353 | 1,675,214 | +0.04(+1.21%) |
Dec 02, 2010 | 3.292 | 3.343 | 3.281 | 3.313 | 3,426,199 | +0.09(+2.64%) |
Dec 01, 2010 | 3.281 | 3.321 | 3.151 | 3.228 | 3,297,135 | +0.02(+0.67%) |
Nov 30, 2010 | 3.145 | 3.215 | 3.081 | 3.207 | 3,721,734 | +0.00(+0.00%) |
Nov 29, 2010 | 3.137 | 3.215 | 3.132 | 3.207 | 3,461,665 | +0.03(+1.09%) |
Nov 26, 2010 | 3.039 | 3.207 | 3.026 | 3.172 | 2,026,659 | +0.11(+3.48%) |
Nov 24, 2010 | 3.092 | 3.065 | 3.065 | 3.065 | 4,120,425 | +0.00(+0.00%) |
Nov 23, 2010 | 2.986 | 3.079 | 2.972 | 3.065 | 3,544,467 | +0.03(+0.88%) |
Nov 22, 2010 | 2.986 | 3.071 | 2.975 | 3.039 | 4,778,599 | +0.03(+0.89%) |
Nov 19, 2010 | 2.844 | 3.031 | 2.799 | 3.012 | 42,004,336 | -0.05(-1.65%) |
Nov 18, 2010 | 2.932 | 3.121 | 2.919 | 3.063 | 7,952,429 | +0.12(+3.98%) |
Nov 17, 2010 | 2.743 | 2.970 | 2.615 | 2.946 | 5,965,451 | +0.01(+0.18%) |
Nov 16, 2010 | 2.970 | 2.994 | 2.879 | 2.940 | 1,434,042 | -0.05(-1.78%) |
Nov 15, 2010 | 2.954 | 3.055 | 2.935 | 2.994 | 834,506 | +0.07(+2.28%) |
Nov 12, 2010 | 2.983 | 3.039 | 2.895 | 2.927 | 1,316,036 | -0.09(-3.00%) |
Nov 11, 2010 | 3.031 | 3.071 | 3.018 | 3.018 | 1,170,845 | -0.06(-1.99%) |
Nov 10, 2010 | 3.100 | 3.105 | 2.996 | 3.079 | 1,431,494 | -0.01(-0.26%) |
Nov 09, 2010 | 3.119 | 3.129 | 3.063 | 3.087 | 1,438,457 | -0.02(-0.77%) |
Nov 08, 2010 | 3.119 | 3.137 | 3.092 | 3.111 | 1,304,902 | -0.01(-0.43%) |
Nov 05, 2010 | 3.132 | 3.151 | 3.065 | 3.124 | 1,710,777 | -0.01(-0.26%) |
Nov 04, 2010 | 3.002 | 3.177 | 2.927 | 3.132 | 2,481,746 | +0.23(+7.80%) |
Nov 03, 2010 | 2.839 | 2.911 | 2.812 | 2.906 | 2,119,830 | +0.08(+2.83%) |
Nov 02, 2010 | 2.703 | 2.970 | 2.698 | 2.826 | 6,018,155 | +0.29(+11.34%) |