Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 4.522 | 4.578 | 4.522 | 4.532 | 619,202 | +0.01(+0.29%) |
Feb 25, 2011 | 4.496 | 4.535 | 4.496 | 4.519 | 245,773 | +0.02(+0.51%) |
Feb 24, 2011 | 4.499 | 4.515 | 4.476 | 4.496 | 243,521 | -0.02(-0.36%) |
Feb 23, 2011 | 4.545 | 4.565 | 4.473 | 4.512 | 343,716 | -0.04(-0.94%) |
Feb 22, 2011 | 4.621 | 4.621 | 4.545 | 4.555 | 528,143 | -0.08(-1.77%) |
Feb 18, 2011 | 4.647 | 4.651 | 4.621 | 4.637 | 359,801 | -0.02(-0.35%) |
Feb 17, 2011 | 4.657 | 4.660 | 4.641 | 4.654 | 233,665 | -0.00(-0.07%) |
Feb 16, 2011 | 4.647 | 4.660 | 4.637 | 4.657 | 268,655 | +0.02(+0.43%) |
Feb 15, 2011 | 4.660 | 4.660 | 4.631 | 4.637 | 130,462 | -0.02(-0.49%) |
Feb 14, 2011 | 4.657 | 4.664 | 4.644 | 4.660 | 163,680 | +0.00(+0.07%) |
Feb 11, 2011 | 4.637 | 4.674 | 4.631 | 4.657 | 338,323 | +0.02(+0.43%) |
Feb 10, 2011 | 4.644 | 4.651 | 4.621 | 4.637 | 291,694 | -0.01(-0.28%) |
Feb 09, 2011 | 4.657 | 4.668 | 4.641 | 4.651 | 232,550 | -0.03(-0.70%) |
Feb 08, 2011 | 4.667 | 4.684 | 4.660 | 4.684 | 195,012 | +0.01(+0.21%) |
Feb 07, 2011 | 4.647 | 4.690 | 4.647 | 4.674 | 150,713 | +0.02(+0.42%) |
Feb 04, 2011 | 4.651 | 4.657 | 4.637 | 4.654 | 211,734 | -0.01(-0.14%) |
Feb 03, 2011 | 4.660 | 4.662 | 4.641 | 4.660 | 178,109 | +0.00(+0.00%) |
Feb 02, 2011 | 4.660 | 4.670 | 4.647 | 4.660 | 179,079 | -0.01(-0.21%) |
Feb 01, 2011 | 4.674 | 4.684 | 4.659 | 4.670 | 530,321 | +0.03(+0.57%) |
Jan 31, 2011 | 4.631 | 4.646 | 4.614 | 4.644 | 234,856 | +0.05(+1.15%) |
Jan 28, 2011 | 4.624 | 4.680 | 4.572 | 4.591 | 592,753 | -0.04(-0.92%) |
Jan 27, 2011 | 4.641 | 4.657 | 4.634 | 4.634 | 232,754 | -0.01(-0.28%) |
Jan 26, 2011 | 4.660 | 4.680 | 4.647 | 4.647 | 244,603 | +0.00(+0.00%) |
Jan 25, 2011 | 4.654 | 4.657 | 4.624 | 4.647 | 254,554 | -0.01(-0.14%) |
Jan 24, 2011 | 4.628 | 4.674 | 4.628 | 4.654 | 290,242 | +0.00(+0.00%) |
Jan 21, 2011 | 4.644 | 4.674 | 4.644 | 4.654 | 195,577 | +0.02(+0.50%) |
Jan 20, 2011 | 4.674 | 4.680 | 4.624 | 4.631 | 317,909 | -0.03(-0.68%) |
Jan 19, 2011 | 4.704 | 4.704 | 4.659 | 4.662 | 329,258 | -0.05(-0.98%) |
Jan 18, 2011 | 4.724 | 4.724 | 4.698 | 4.708 | 350,183 | -0.01(-0.25%) |
Jan 14, 2011 | 4.714 | 4.730 | 4.695 | 4.720 | 325,208 | +0.02(+0.48%) |
Jan 13, 2011 | 4.733 | 4.733 | 4.695 | 4.698 | 212,730 | -0.03(-0.54%) |
Jan 12, 2011 | 4.688 | 4.730 | 4.688 | 4.724 | 604,067 | +0.04(+0.89%) |
Jan 11, 2011 | 4.698 | 4.711 | 4.682 | 4.682 | 235,712 | -0.02(-0.41%) |
Jan 10, 2011 | 4.672 | 4.714 | 4.666 | 4.701 | 322,147 | +0.00(+0.00%) |
Jan 07, 2011 | 4.698 | 4.730 | 4.656 | 4.701 | 332,024 | +0.01(+0.27%) |
Jan 06, 2011 | 4.769 | 4.769 | 4.662 | 4.688 | 383,455 | -0.08(-1.69%) |
Jan 05, 2011 | 4.688 | 4.769 | 4.679 | 4.769 | 450,329 | +0.06(+1.30%) |
Jan 04, 2011 | 4.675 | 4.707 | 4.666 | 4.707 | 253,623 | +0.01(+0.21%) |
Jan 03, 2011 | 4.650 | 4.698 | 4.650 | 4.698 | 260,724 | +0.06(+1.32%) |
Dec 31, 2010 | 4.601 | 4.672 | 4.585 | 4.637 | 301,635 | +0.05(+1.05%) |
Dec 30, 2010 | 4.585 | 4.595 | 4.569 | 4.588 | 245,872 | +0.00(+0.07%) |
Dec 29, 2010 | 4.582 | 4.588 | 4.556 | 4.585 | 266,187 | +0.02(+0.42%) |
Dec 28, 2010 | 4.569 | 4.601 | 4.553 | 4.566 | 257,719 | +0.01(+0.24%) |
Dec 27, 2010 | 4.521 | 4.563 | 4.521 | 4.555 | 201,694 | +0.01(+0.18%) |
Dec 23, 2010 | 4.543 | 4.566 | 4.537 | 4.547 | 298,117 | +0.01(+0.14%) |
Dec 22, 2010 | 4.492 | 4.543 | 4.489 | 4.540 | 581,196 | +0.02(+0.43%) |
Dec 21, 2010 | 4.527 | 4.569 | 4.495 | 4.521 | 709,385 | -0.00(-0.07%) |
Dec 20, 2010 | 4.534 | 4.563 | 4.511 | 4.524 | 291,392 | -0.01(-0.14%) |
Dec 17, 2010 | 4.534 | 4.572 | 4.531 | 4.531 | 417,977 | -0.01(-0.14%) |
Dec 16, 2010 | 4.453 | 4.605 | 4.453 | 4.537 | 826,857 | +0.05(+1.00%) |
Dec 15, 2010 | 4.698 | 4.743 | 4.460 | 4.492 | 1,673,549 | -0.30(-6.31%) |
Dec 14, 2010 | 4.794 | 4.827 | 4.778 | 4.794 | 204,976 | +0.01(+0.13%) |
Dec 13, 2010 | 4.865 | 4.865 | 4.778 | 4.788 | 235,277 | -0.05(-1.00%) |
Dec 10, 2010 | 4.872 | 4.872 | 4.781 | 4.836 | 305,775 | -0.02(-0.33%) |
Dec 09, 2010 | 4.801 | 4.852 | 4.775 | 4.852 | 229,378 | +0.03(+0.67%) |
Dec 08, 2010 | 4.804 | 4.820 | 4.788 | 4.820 | 166,001 | -0.01(-0.13%) |
Dec 07, 2010 | 4.810 | 4.859 | 4.793 | 4.827 | 241,863 | +0.03(+0.66%) |
Dec 06, 2010 | 4.810 | 4.820 | 4.778 | 4.795 | 170,808 | -0.03(-0.53%) |
Dec 03, 2010 | 4.778 | 4.820 | 4.773 | 4.820 | 142,260 | +0.01(+0.27%) |
Dec 02, 2010 | 4.798 | 4.817 | 4.781 | 4.807 | 193,959 | +0.03(+0.54%) |