Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 3.825 | 3.911 | 3.817 | 3.825 | 17,434 | +0.05(+1.45%) |
Jan 28, 2011 | 4.012 | 4.090 | 3.763 | 3.771 | 30,782 | -0.26(-6.56%) |
Jan 27, 2011 | 4.168 | 4.168 | 4.012 | 4.035 | 7,668 | -0.13(-3.18%) |
Jan 26, 2011 | 4.129 | 4.207 | 4.121 | 4.168 | 8,785 | +0.08(+1.90%) |
Jan 25, 2011 | 4.144 | 4.144 | 4.067 | 4.090 | 15,065 | -0.07(-1.69%) |
Jan 24, 2011 | 4.043 | 4.160 | 4.028 | 4.160 | 11,334 | +0.11(+2.69%) |
Jan 21, 2011 | 4.113 | 4.191 | 3.973 | 4.051 | 40,248 | -0.02(-0.57%) |
Jan 20, 2011 | 4.137 | 4.160 | 3.848 | 4.074 | 28,004 | -0.11(-2.61%) |
Jan 19, 2011 | 4.409 | 4.409 | 4.144 | 4.183 | 43,366 | -0.19(-4.28%) |
Jan 18, 2011 | 4.479 | 4.557 | 4.363 | 4.370 | 17,933 | -0.14(-3.11%) |
Jan 14, 2011 | 4.542 | 4.565 | 4.479 | 4.511 | 14,190 | -0.02(-0.34%) |
Jan 13, 2011 | 4.534 | 4.573 | 4.526 | 4.526 | 9,326 | -0.09(-2.02%) |
Jan 12, 2011 | 4.596 | 4.651 | 4.565 | 4.620 | 6,637 | +0.09(+2.07%) |
Jan 11, 2011 | 4.557 | 4.612 | 4.511 | 4.526 | 4,352 | -0.02(-0.34%) |
Jan 10, 2011 | 4.565 | 4.604 | 4.479 | 4.542 | 10,872 | -0.09(-1.85%) |
Jan 07, 2011 | 4.628 | 4.628 | 4.589 | 4.628 | 8,320 | +0.03(+0.68%) |
Jan 06, 2011 | 4.643 | 4.643 | 4.565 | 4.596 | 12,010 | -0.06(-1.34%) |
Jan 05, 2011 | 4.620 | 4.659 | 4.191 | 4.659 | 23,933 | +0.04(+0.84%) |
Jan 04, 2011 | 4.705 | 4.705 | 4.596 | 4.620 | 19,729 | -0.05(-1.17%) |
Jan 03, 2011 | 4.674 | 4.698 | 4.612 | 4.674 | 46,848 | +0.01(+0.17%) |
Dec 31, 2010 | 4.596 | 4.666 | 4.581 | 4.666 | 12,974 | +0.05(+1.01%) |
Dec 30, 2010 | 4.666 | 4.666 | 4.620 | 4.620 | 20,348 | -0.04(-0.84%) |
Dec 29, 2010 | 4.674 | 4.674 | 4.518 | 4.659 | 14,403 | -0.02(-0.33%) |
Dec 28, 2010 | 4.659 | 4.674 | 4.643 | 4.674 | 24,691 | +0.00(+0.00%) |
Dec 27, 2010 | 4.698 | 4.705 | 4.596 | 4.674 | 4,795 | +0.01(+0.17%) |
Dec 23, 2010 | 4.713 | 4.713 | 4.628 | 4.666 | 19,142 | -0.05(-0.99%) |
Dec 22, 2010 | 4.643 | 4.713 | 4.596 | 4.713 | 7,356 | +0.03(+0.67%) |
Dec 21, 2010 | 4.713 | 4.713 | 4.612 | 4.682 | 26,242 | +0.02(+0.33%) |
Dec 20, 2010 | 4.651 | 4.690 | 4.612 | 4.666 | 27,205 | +0.05(+1.01%) |
Dec 17, 2010 | 4.690 | 4.690 | 4.581 | 4.620 | 52,551 | -0.08(-1.66%) |
Dec 16, 2010 | 4.659 | 4.705 | 4.565 | 4.698 | 29,731 | +0.07(+1.52%) |
Dec 15, 2010 | 4.643 | 4.666 | 4.596 | 4.628 | 23,391 | -0.04(-0.83%) |
Dec 14, 2010 | 4.573 | 4.674 | 4.526 | 4.666 | 39,184 | +0.11(+2.39%) |
Dec 13, 2010 | 4.557 | 4.557 | 4.441 | 4.557 | 17,499 | +0.00(+0.00%) |
Dec 10, 2010 | 4.518 | 4.557 | 4.300 | 4.557 | 20,002 | +0.05(+1.21%) |
Dec 09, 2010 | 4.425 | 4.511 | 4.331 | 4.503 | 31,597 | +0.11(+2.48%) |
Dec 08, 2010 | 4.402 | 4.402 | 4.324 | 4.394 | 10,647 | +0.02(+0.36%) |
Dec 07, 2010 | 4.417 | 4.417 | 4.222 | 4.378 | 21,421 | +0.04(+0.90%) |
Dec 06, 2010 | 4.285 | 4.394 | 4.098 | 4.339 | 17,466 | +0.02(+0.54%) |
Dec 03, 2010 | 4.238 | 4.316 | 4.207 | 4.316 | 11,475 | +0.03(+0.73%) |
Dec 02, 2010 | 4.082 | 4.285 | 4.082 | 4.285 | 19,479 | +0.10(+2.42%) |
Dec 01, 2010 | 4.316 | 4.316 | 3.958 | 4.183 | 27,301 | -0.02(-0.56%) |
Nov 30, 2010 | 4.121 | 4.394 | 4.106 | 4.207 | 46,880 | +0.02(+0.37%) |
Nov 29, 2010 | 4.051 | 4.199 | 3.887 | 4.191 | 14,763 | +0.10(+2.48%) |
Nov 26, 2010 | 4.004 | 4.199 | 3.926 | 4.090 | 10,932 | +0.04(+0.96%) |
Nov 24, 2010 | 3.700 | 4.051 | 4.051 | 4.051 | 42,345 | +0.37(+9.94%) |
Nov 23, 2010 | 3.700 | 3.700 | 3.545 | 3.685 | 13,172 | -0.09(-2.27%) |
Nov 22, 2010 | 3.841 | 3.841 | 3.630 | 3.771 | 5,839 | -0.11(-2.81%) |
Nov 19, 2010 | 3.926 | 3.934 | 3.817 | 3.880 | 32,080 | -0.03(-0.80%) |
Nov 18, 2010 | 3.724 | 3.934 | 3.615 | 3.911 | 31,110 | +0.23(+6.36%) |
Nov 17, 2010 | 3.350 | 3.802 | 3.350 | 3.677 | 14,004 | +0.33(+10.02%) |
Nov 16, 2010 | 3.529 | 3.568 | 3.311 | 3.342 | 39,036 | -0.30(-8.14%) |
Nov 15, 2010 | 3.771 | 3.771 | 3.568 | 3.638 | 11,075 | -0.10(-2.71%) |
Nov 12, 2010 | 4.067 | 4.074 | 3.654 | 3.739 | 46,205 | -0.43(-10.28%) |
Nov 11, 2010 | 4.121 | 4.215 | 4.098 | 4.168 | 14,485 | -0.02(-0.56%) |
Nov 10, 2010 | 4.230 | 4.238 | 4.028 | 4.191 | 28,938 | +0.00(+0.00%) |
Nov 09, 2010 | 4.207 | 4.246 | 4.137 | 4.191 | 19,525 | -0.02(-0.37%) |
Nov 08, 2010 | 4.324 | 4.324 | 4.160 | 4.207 | 23,408 | -0.12(-2.88%) |
Nov 05, 2010 | 4.526 | 4.526 | 4.207 | 4.331 | 28,621 | -0.19(-4.14%) |
Nov 04, 2010 | 4.635 | 4.635 | 4.402 | 4.518 | 30,009 | -0.02(-0.51%) |
Nov 03, 2010 | 4.666 | 4.713 | 4.503 | 4.542 | 27,025 | -0.09(-2.02%) |
Nov 02, 2010 | 4.604 | 4.635 | 4.550 | 4.635 | 20,495 | +0.08(+1.71%) |