Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 4.488 | 4.543 | 4.488 | 4.497 | 623,978 | +0.01(+0.29%) |
Feb 25, 2011 | 4.461 | 4.501 | 4.461 | 4.484 | 247,669 | +0.02(+0.51%) |
Feb 24, 2011 | 4.465 | 4.481 | 4.442 | 4.461 | 245,400 | -0.02(-0.36%) |
Feb 23, 2011 | 4.510 | 4.530 | 4.439 | 4.478 | 346,368 | -0.04(-0.94%) |
Feb 22, 2011 | 4.586 | 4.586 | 4.510 | 4.520 | 532,217 | -0.08(-1.77%) |
Feb 18, 2011 | 4.612 | 4.615 | 4.586 | 4.602 | 362,577 | -0.02(-0.35%) |
Feb 17, 2011 | 4.622 | 4.625 | 4.605 | 4.618 | 235,468 | -0.00(-0.07%) |
Feb 16, 2011 | 4.612 | 4.625 | 4.602 | 4.622 | 270,727 | +0.02(+0.43%) |
Feb 15, 2011 | 4.625 | 4.625 | 4.595 | 4.602 | 131,469 | -0.02(-0.49%) |
Feb 14, 2011 | 4.622 | 4.628 | 4.608 | 4.625 | 164,943 | +0.00(+0.07%) |
Feb 11, 2011 | 4.602 | 4.638 | 4.595 | 4.622 | 340,933 | +0.02(+0.43%) |
Feb 10, 2011 | 4.608 | 4.615 | 4.586 | 4.602 | 293,944 | -0.01(-0.28%) |
Feb 09, 2011 | 4.622 | 4.632 | 4.605 | 4.615 | 234,344 | -0.03(-0.70%) |
Feb 08, 2011 | 4.631 | 4.648 | 4.625 | 4.648 | 196,516 | +0.01(+0.21%) |
Feb 07, 2011 | 4.612 | 4.654 | 4.612 | 4.638 | 151,875 | +0.02(+0.42%) |
Feb 04, 2011 | 4.615 | 4.622 | 4.602 | 4.618 | 213,368 | -0.01(-0.14%) |
Feb 03, 2011 | 4.625 | 4.626 | 4.605 | 4.625 | 179,483 | +0.00(+0.00%) |
Feb 02, 2011 | 4.625 | 4.635 | 4.612 | 4.625 | 180,460 | -0.01(-0.21%) |
Feb 01, 2011 | 4.638 | 4.648 | 4.623 | 4.635 | 534,413 | +0.03(+0.57%) |
Jan 31, 2011 | 4.595 | 4.610 | 4.579 | 4.608 | 236,668 | +0.05(+1.15%) |
Jan 28, 2011 | 4.589 | 4.644 | 4.537 | 4.556 | 597,326 | -0.04(-0.92%) |
Jan 27, 2011 | 4.605 | 4.622 | 4.599 | 4.599 | 234,549 | -0.01(-0.28%) |
Jan 26, 2011 | 4.625 | 4.644 | 4.612 | 4.612 | 246,490 | +0.00(+0.00%) |
Jan 25, 2011 | 4.618 | 4.622 | 4.589 | 4.612 | 256,517 | -0.01(-0.14%) |
Jan 24, 2011 | 4.592 | 4.638 | 4.592 | 4.618 | 292,481 | +0.00(+0.00%) |
Jan 21, 2011 | 4.608 | 4.638 | 4.608 | 4.618 | 197,085 | +0.02(+0.50%) |
Jan 20, 2011 | 4.638 | 4.644 | 4.589 | 4.595 | 320,361 | -0.03(-0.68%) |
Jan 19, 2011 | 4.668 | 4.668 | 4.624 | 4.627 | 331,798 | -0.05(-0.98%) |
Jan 18, 2011 | 4.687 | 4.687 | 4.662 | 4.672 | 352,884 | -0.01(-0.25%) |
Jan 14, 2011 | 4.678 | 4.694 | 4.659 | 4.684 | 327,717 | +0.02(+0.48%) |
Jan 13, 2011 | 4.697 | 4.697 | 4.659 | 4.662 | 214,371 | -0.03(-0.55%) |
Jan 12, 2011 | 4.652 | 4.694 | 4.652 | 4.687 | 608,727 | +0.04(+0.89%) |
Jan 11, 2011 | 4.662 | 4.675 | 4.646 | 4.646 | 237,531 | -0.02(-0.41%) |
Jan 10, 2011 | 4.636 | 4.678 | 4.630 | 4.665 | 324,632 | +0.00(+0.00%) |
Jan 07, 2011 | 4.662 | 4.694 | 4.620 | 4.665 | 334,585 | +0.01(+0.27%) |
Jan 06, 2011 | 4.732 | 4.732 | 4.627 | 4.652 | 386,413 | -0.08(-1.69%) |
Jan 05, 2011 | 4.652 | 4.732 | 4.643 | 4.732 | 453,803 | +0.06(+1.30%) |
Jan 04, 2011 | 4.640 | 4.671 | 4.630 | 4.671 | 255,579 | +0.01(+0.21%) |
Jan 03, 2011 | 4.614 | 4.662 | 4.614 | 4.662 | 262,735 | +0.06(+1.32%) |
Dec 31, 2010 | 4.566 | 4.636 | 4.550 | 4.601 | 303,962 | +0.05(+1.05%) |
Dec 30, 2010 | 4.550 | 4.560 | 4.534 | 4.553 | 247,768 | +0.00(+0.07%) |
Dec 29, 2010 | 4.547 | 4.553 | 4.521 | 4.550 | 268,241 | +0.02(+0.42%) |
Dec 28, 2010 | 4.534 | 4.566 | 4.518 | 4.531 | 259,707 | +0.01(+0.24%) |
Dec 27, 2010 | 4.486 | 4.528 | 4.486 | 4.520 | 203,250 | +0.01(+0.18%) |
Dec 23, 2010 | 4.509 | 4.531 | 4.502 | 4.512 | 300,417 | +0.01(+0.14%) |
Dec 22, 2010 | 4.458 | 4.509 | 4.454 | 4.505 | 585,680 | +0.02(+0.43%) |
Dec 21, 2010 | 4.493 | 4.534 | 4.461 | 4.486 | 714,857 | -0.00(-0.07%) |
Dec 20, 2010 | 4.499 | 4.528 | 4.477 | 4.489 | 293,640 | -0.01(-0.14%) |
Dec 17, 2010 | 4.499 | 4.537 | 4.496 | 4.496 | 421,201 | -0.01(-0.14%) |
Dec 16, 2010 | 4.419 | 4.569 | 4.419 | 4.502 | 833,236 | +0.04(+1.00%) |
Dec 15, 2010 | 4.662 | 4.707 | 4.426 | 4.458 | 1,686,460 | -0.30(-6.31%) |
Dec 14, 2010 | 4.758 | 4.790 | 4.742 | 4.758 | 206,557 | +0.01(+0.13%) |
Dec 13, 2010 | 4.828 | 4.828 | 4.742 | 4.751 | 237,092 | -0.05(-1.00%) |
Dec 10, 2010 | 4.834 | 4.834 | 4.745 | 4.799 | 308,134 | -0.02(-0.33%) |
Dec 09, 2010 | 4.764 | 4.815 | 4.738 | 4.815 | 231,148 | +0.03(+0.67%) |
Dec 08, 2010 | 4.767 | 4.783 | 4.751 | 4.783 | 167,281 | -0.01(-0.13%) |
Dec 07, 2010 | 4.774 | 4.822 | 4.757 | 4.790 | 243,728 | +0.03(+0.66%) |
Dec 06, 2010 | 4.774 | 4.783 | 4.742 | 4.758 | 172,126 | -0.03(-0.53%) |
Dec 03, 2010 | 4.742 | 4.783 | 4.736 | 4.783 | 143,357 | +0.01(+0.27%) |
Dec 02, 2010 | 4.761 | 4.780 | 4.745 | 4.770 | 195,455 | +0.03(+0.54%) |