Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 4.358 | 4.371 | 4.317 | 4.326 | 163,791 | +0.03(+0.63%) |
Feb 25, 2011 | 4.263 | 4.321 | 4.263 | 4.299 | 88,914 | +0.05(+1.22%) |
Feb 24, 2011 | 4.258 | 4.263 | 4.245 | 4.247 | 84,839 | -0.02(-0.37%) |
Feb 23, 2011 | 4.267 | 4.394 | 4.254 | 4.263 | 310,273 | -0.02(-0.42%) |
Feb 22, 2011 | 4.218 | 4.312 | 4.218 | 4.281 | 260,297 | -0.09(-1.96%) |
Feb 18, 2011 | 4.371 | 4.403 | 4.367 | 4.367 | 82,474 | -0.01(-0.26%) |
Feb 17, 2011 | 4.403 | 4.407 | 4.358 | 4.378 | 185,817 | +0.02(+0.47%) |
Feb 16, 2011 | 4.367 | 4.403 | 4.308 | 4.358 | 398,140 | +0.03(+0.73%) |
Feb 15, 2011 | 4.245 | 4.353 | 4.236 | 4.326 | 189,291 | +0.01(+0.34%) |
Feb 14, 2011 | 4.258 | 4.380 | 4.231 | 4.311 | 282,166 | +0.06(+1.45%) |
Feb 11, 2011 | 4.213 | 4.276 | 4.213 | 4.250 | 95,261 | +0.00(+0.02%) |
Feb 10, 2011 | 4.204 | 4.249 | 4.177 | 4.249 | 117,557 | +0.00(+0.00%) |
Feb 09, 2011 | 4.326 | 4.326 | 4.236 | 4.249 | 340,012 | -0.14(-3.29%) |
Feb 08, 2011 | 4.353 | 4.403 | 4.321 | 4.394 | 650,445 | +0.03(+0.62%) |
Feb 07, 2011 | 4.308 | 4.385 | 4.254 | 4.367 | 636,392 | +0.09(+2.22%) |
Feb 04, 2011 | 4.258 | 4.330 | 4.258 | 4.272 | 232,296 | +0.04(+0.85%) |
Feb 03, 2011 | 4.177 | 4.240 | 4.177 | 4.236 | 156,024 | +0.04(+1.04%) |
Feb 02, 2011 | 4.123 | 4.231 | 4.123 | 4.192 | 332,554 | +0.07(+1.68%) |
Feb 01, 2011 | 4.069 | 4.132 | 4.041 | 4.123 | 451,420 | +0.08(+2.01%) |
Jan 31, 2011 | 4.023 | 4.050 | 3.996 | 4.041 | 430,902 | +0.00(+0.00%) |
Jan 28, 2011 | 4.145 | 4.145 | 3.992 | 4.041 | 369,404 | -0.08(-1.87%) |
Jan 27, 2011 | 4.132 | 4.168 | 4.105 | 4.118 | 169,487 | -0.03(-0.76%) |
Jan 26, 2011 | 4.091 | 4.195 | 4.091 | 4.150 | 104,215 | +0.05(+1.32%) |
Jan 25, 2011 | 4.172 | 4.181 | 4.091 | 4.096 | 203,108 | -0.04(-0.98%) |
Jan 24, 2011 | 4.136 | 4.145 | 4.100 | 4.136 | 146,619 | +0.02(+0.44%) |
Jan 21, 2011 | 4.096 | 4.150 | 4.069 | 4.118 | 138,509 | -0.00(-0.11%) |
Jan 20, 2011 | 4.168 | 4.181 | 4.096 | 4.123 | 384,771 | -0.10(-2.46%) |
Jan 19, 2011 | 4.222 | 4.254 | 4.195 | 4.227 | 138,698 | -0.00(-0.11%) |
Jan 18, 2011 | 4.204 | 4.281 | 4.096 | 4.231 | 352,243 | -0.05(-1.06%) |
Jan 14, 2011 | 4.326 | 4.326 | 4.276 | 4.276 | 147,547 | -0.04(-0.94%) |
Jan 13, 2011 | 4.376 | 4.389 | 4.285 | 4.317 | 214,670 | -0.03(-0.62%) |
Jan 12, 2011 | 4.245 | 4.344 | 4.222 | 4.344 | 431,779 | +0.13(+3.00%) |
Jan 11, 2011 | 4.132 | 4.236 | 4.132 | 4.218 | 437,606 | +0.07(+1.74%) |
Jan 10, 2011 | 4.055 | 4.145 | 4.019 | 4.145 | 129,279 | -0.01(-0.22%) |
Jan 07, 2011 | 4.123 | 4.154 | 4.109 | 4.154 | 93,647 | +0.04(+0.88%) |
Jan 06, 2011 | 4.118 | 4.132 | 4.096 | 4.118 | 158,520 | +0.02(+0.44%) |
Jan 05, 2011 | 4.087 | 4.105 | 4.069 | 4.100 | 173,499 | -0.03(-0.77%) |
Jan 04, 2011 | 4.159 | 4.168 | 4.091 | 4.132 | 502,515 | +0.03(+0.77%) |
Jan 03, 2011 | 4.073 | 4.109 | 4.059 | 4.100 | 311,387 | +0.05(+1.23%) |
Dec 31, 2010 | 4.014 | 4.064 | 3.996 | 4.050 | 221,183 | +0.03(+0.67%) |
Dec 30, 2010 | 4.037 | 4.037 | 3.983 | 4.023 | 206,587 | -0.04(-0.89%) |
Dec 29, 2010 | 3.983 | 4.064 | 3.960 | 4.059 | 313,276 | +0.08(+1.93%) |
Dec 28, 2010 | 3.992 | 4.019 | 3.965 | 3.983 | 233,211 | -0.00(-0.11%) |
Dec 27, 2010 | 3.929 | 3.992 | 3.929 | 3.987 | 267,280 | +0.05(+1.38%) |
Dec 23, 2010 | 3.920 | 3.940 | 3.879 | 3.933 | 135,737 | +0.05(+1.16%) |
Dec 22, 2010 | 3.874 | 3.942 | 3.852 | 3.888 | 221,345 | -0.01(-0.23%) |
Dec 21, 2010 | 3.901 | 3.915 | 3.852 | 3.897 | 131,328 | +0.04(+1.17%) |
Dec 20, 2010 | 3.870 | 3.901 | 3.847 | 3.852 | 185,756 | +0.00(+0.12%) |
Dec 17, 2010 | 3.870 | 3.924 | 3.847 | 3.847 | 87,160 | -0.03(-0.81%) |
Dec 16, 2010 | 3.892 | 3.906 | 3.856 | 3.879 | 139,163 | +0.01(+0.35%) |
Dec 15, 2010 | 3.874 | 3.892 | 3.816 | 3.865 | 486,314 | -0.03(-0.80%) |
Dec 14, 2010 | 3.901 | 3.932 | 3.874 | 3.897 | 335,205 | +0.05(+1.28%) |
Dec 13, 2010 | 3.883 | 3.982 | 3.834 | 3.847 | 495,105 | -0.04(-0.92%) |
Dec 10, 2010 | 3.937 | 3.955 | 3.852 | 3.883 | 284,479 | -0.05(-1.25%) |
Dec 09, 2010 | 3.982 | 3.982 | 3.910 | 3.932 | 377,909 | +0.01(+0.23%) |
Dec 08, 2010 | 3.915 | 3.941 | 3.915 | 3.924 | 369,626 | +0.04(+0.92%) |
Dec 07, 2010 | 3.888 | 3.901 | 3.852 | 3.888 | 230,235 | +0.01(+0.35%) |
Dec 06, 2010 | 3.861 | 3.883 | 3.830 | 3.874 | 175,230 | +0.01(+0.35%) |
Dec 03, 2010 | 3.816 | 3.883 | 3.816 | 3.861 | 223,055 | +0.04(+1.05%) |
Dec 02, 2010 | 3.771 | 3.834 | 3.768 | 3.821 | 251,890 | +0.04(+1.18%) |