Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 4.365 | 4.418 | 4.273 | 4.319 | 602,294 | -0.03(-0.61%) |
Feb 25, 2011 | 4.240 | 4.391 | 4.220 | 4.345 | 566,955 | +0.11(+2.65%) |
Feb 24, 2011 | 4.286 | 4.361 | 4.187 | 4.233 | 821,677 | -0.07(-1.53%) |
Feb 23, 2011 | 4.299 | 4.345 | 4.246 | 4.299 | 987,229 | -0.01(-0.15%) |
Feb 22, 2011 | 4.339 | 4.408 | 4.286 | 4.306 | 921,397 | -0.10(-2.25%) |
Feb 18, 2011 | 4.345 | 4.411 | 4.312 | 4.405 | 603,511 | +0.08(+1.83%) |
Feb 17, 2011 | 4.200 | 4.359 | 4.167 | 4.326 | 1,167,165 | +0.13(+2.98%) |
Feb 16, 2011 | 4.174 | 4.200 | 4.095 | 4.200 | 1,355,896 | +0.06(+1.43%) |
Feb 15, 2011 | 4.227 | 4.240 | 4.115 | 4.141 | 941,032 | -0.07(-1.72%) |
Feb 14, 2011 | 4.326 | 4.352 | 4.213 | 4.213 | 797,117 | -0.13(-2.89%) |
Feb 11, 2011 | 4.220 | 4.345 | 4.220 | 4.339 | 785,839 | +0.11(+2.49%) |
Feb 10, 2011 | 4.233 | 4.286 | 4.220 | 4.233 | 420,171 | -0.02(-0.47%) |
Feb 09, 2011 | 4.273 | 4.319 | 4.220 | 4.253 | 815,506 | -0.05(-1.07%) |
Feb 08, 2011 | 4.306 | 4.319 | 4.253 | 4.299 | 1,106,167 | -0.01(-0.31%) |
Feb 07, 2011 | 4.312 | 4.451 | 4.296 | 4.312 | 685,944 | -0.01(-0.15%) |
Feb 04, 2011 | 4.293 | 4.319 | 4.240 | 4.319 | 549,868 | +0.07(+1.55%) |
Feb 03, 2011 | 4.253 | 4.299 | 4.220 | 4.253 | 1,123,696 | +0.01(+0.16%) |
Feb 02, 2011 | 4.299 | 4.339 | 4.233 | 4.246 | 563,435 | -0.08(-1.83%) |
Feb 01, 2011 | 4.279 | 4.352 | 4.207 | 4.326 | 841,345 | +0.09(+2.02%) |
Jan 31, 2011 | 4.332 | 4.339 | 4.200 | 4.240 | 1,003,612 | -0.07(-1.53%) |
Jan 28, 2011 | 4.484 | 4.543 | 4.306 | 4.306 | 1,200,921 | -0.20(-4.39%) |
Jan 27, 2011 | 4.484 | 4.596 | 4.451 | 4.504 | 998,114 | +0.03(+0.74%) |
Jan 26, 2011 | 4.549 | 4.628 | 4.471 | 4.471 | 1,133,042 | -0.05(-1.16%) |
Jan 25, 2011 | 4.464 | 4.536 | 4.372 | 4.523 | 508,403 | +0.03(+0.58%) |
Jan 24, 2011 | 4.576 | 4.589 | 4.497 | 4.497 | 426,433 | -0.07(-1.58%) |
Jan 21, 2011 | 4.589 | 4.602 | 4.530 | 4.569 | 830,195 | +0.01(+0.29%) |
Jan 20, 2011 | 4.412 | 4.602 | 4.366 | 4.556 | 793,284 | +0.12(+2.81%) |
Jan 19, 2011 | 4.536 | 4.602 | 4.431 | 4.431 | 1,247,841 | -0.16(-3.43%) |
Jan 18, 2011 | 4.602 | 4.648 | 4.543 | 4.589 | 1,268,555 | -0.03(-0.57%) |
Jan 14, 2011 | 4.392 | 4.628 | 4.379 | 4.615 | 1,141,093 | +0.21(+4.77%) |
Jan 13, 2011 | 4.431 | 4.484 | 4.379 | 4.405 | 509,547 | -0.03(-0.74%) |
Jan 12, 2011 | 4.477 | 4.490 | 4.421 | 4.438 | 772,653 | -0.01(-0.15%) |
Jan 11, 2011 | 4.438 | 4.457 | 4.359 | 4.444 | 925,160 | +0.02(+0.45%) |
Jan 10, 2011 | 4.405 | 4.444 | 4.339 | 4.425 | 1,584,780 | +0.01(+0.15%) |
Jan 07, 2011 | 4.681 | 4.700 | 4.405 | 4.418 | 1,536,938 | -0.24(-5.21%) |
Jan 06, 2011 | 4.746 | 4.759 | 4.648 | 4.661 | 794,918 | -0.10(-2.07%) |
Jan 05, 2011 | 4.694 | 4.759 | 4.654 | 4.759 | 694,053 | +0.06(+1.26%) |
Jan 04, 2011 | 4.838 | 4.864 | 4.622 | 4.700 | 911,506 | -0.13(-2.72%) |
Jan 03, 2011 | 4.694 | 4.845 | 4.694 | 4.832 | 982,478 | +0.18(+3.95%) |
Dec 31, 2010 | 4.779 | 4.805 | 4.648 | 4.648 | 462,469 | -0.14(-2.88%) |
Dec 30, 2010 | 4.753 | 4.825 | 4.746 | 4.786 | 369,850 | +0.03(+0.69%) |
Dec 29, 2010 | 4.819 | 4.819 | 4.746 | 4.753 | 270,043 | -0.04(-0.82%) |
Dec 28, 2010 | 4.773 | 4.825 | 4.746 | 4.792 | 401,079 | +0.01(+0.27%) |
Dec 27, 2010 | 4.733 | 4.805 | 4.727 | 4.779 | 288,623 | +0.03(+0.69%) |
Dec 23, 2010 | 4.891 | 4.904 | 4.740 | 4.746 | 491,778 | -0.14(-2.95%) |
Dec 22, 2010 | 4.661 | 4.904 | 4.628 | 4.891 | 1,210,407 | +0.25(+5.37%) |
Dec 21, 2010 | 4.457 | 4.654 | 4.457 | 4.641 | 828,717 | +0.19(+4.28%) |
Dec 20, 2010 | 4.438 | 4.549 | 4.385 | 4.451 | 779,364 | +0.02(+0.44%) |
Dec 17, 2010 | 4.563 | 4.602 | 4.379 | 4.431 | 2,659,273 | -0.18(-3.85%) |
Dec 16, 2010 | 4.563 | 4.681 | 4.543 | 4.608 | 715,810 | +0.05(+1.15%) |
Dec 15, 2010 | 4.589 | 4.681 | 4.530 | 4.556 | 934,055 | -0.06(-1.28%) |
Dec 14, 2010 | 4.576 | 4.622 | 4.523 | 4.615 | 701,135 | +0.07(+1.44%) |
Dec 13, 2010 | 4.582 | 4.595 | 4.536 | 4.549 | 792,000 | -0.03(-0.72%) |
Dec 10, 2010 | 4.523 | 4.595 | 4.490 | 4.582 | 686,467 | +0.06(+1.31%) |
Dec 09, 2010 | 4.569 | 4.595 | 4.477 | 4.523 | 623,294 | +0.00(+0.00%) |
Dec 08, 2010 | 4.464 | 4.589 | 4.451 | 4.523 | 726,636 | +0.03(+0.58%) |
Dec 07, 2010 | 4.523 | 4.556 | 4.464 | 4.497 | 592,676 | +0.01(+0.29%) |
Dec 06, 2010 | 4.392 | 4.523 | 4.349 | 4.484 | 787,465 | +0.09(+2.09%) |
Dec 03, 2010 | 4.280 | 4.405 | 4.254 | 4.392 | 404,045 | +0.08(+1.83%) |
Dec 02, 2010 | 4.267 | 4.379 | 4.241 | 4.313 | 649,654 | +0.06(+1.39%) |