Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 4.661 | 4.700 | 4.661 | 4.700 | 385,465 | +0.03(+0.70%) |
Jan 28, 2011 | 4.716 | 4.716 | 4.651 | 4.667 | 678,176 | -0.04(-0.83%) |
Jan 27, 2011 | 4.703 | 4.719 | 4.697 | 4.706 | 341,405 | +0.01(+0.28%) |
Jan 26, 2011 | 4.697 | 4.710 | 4.687 | 4.693 | 523,511 | -0.00(-0.07%) |
Jan 25, 2011 | 4.697 | 4.700 | 4.644 | 4.697 | 637,712 | +0.01(+0.14%) |
Jan 24, 2011 | 4.631 | 4.693 | 4.628 | 4.690 | 867,079 | +0.05(+0.98%) |
Jan 21, 2011 | 4.654 | 4.661 | 4.628 | 4.644 | 614,545 | +0.01(+0.29%) |
Jan 20, 2011 | 4.634 | 4.634 | 4.605 | 4.631 | 354,675 | +0.00(+0.07%) |
Jan 19, 2011 | 4.625 | 4.631 | 4.602 | 4.628 | 493,575 | +0.02(+0.35%) |
Jan 18, 2011 | 4.647 | 4.654 | 4.612 | 4.612 | 726,522 | -0.03(-0.63%) |
Jan 14, 2011 | 4.680 | 4.690 | 4.628 | 4.641 | 567,690 | -0.03(-0.56%) |
Jan 13, 2011 | 4.690 | 4.693 | 4.654 | 4.667 | 529,406 | -0.01(-0.14%) |
Jan 12, 2011 | 4.654 | 4.713 | 4.651 | 4.674 | 853,354 | -0.01(-0.14%) |
Jan 11, 2011 | 4.677 | 4.687 | 4.657 | 4.680 | 591,033 | +0.02(+0.42%) |
Jan 10, 2011 | 4.631 | 4.670 | 4.615 | 4.661 | 456,145 | +0.04(+0.84%) |
Jan 07, 2011 | 4.605 | 4.622 | 4.589 | 4.622 | 379,722 | +0.04(+0.78%) |
Jan 06, 2011 | 4.648 | 4.651 | 4.579 | 4.586 | 663,478 | -0.03(-0.56%) |
Jan 05, 2011 | 4.599 | 4.638 | 4.541 | 4.612 | 1,069,193 | -0.02(-0.42%) |
Jan 04, 2011 | 4.651 | 4.680 | 4.615 | 4.631 | 536,108 | -0.04(-0.77%) |
Jan 03, 2011 | 4.677 | 4.677 | 4.657 | 4.667 | 584,765 | +0.02(+0.49%) |
Dec 31, 2010 | 4.609 | 4.644 | 4.605 | 4.644 | 302,438 | +0.04(+0.92%) |
Dec 30, 2010 | 4.554 | 4.602 | 4.554 | 4.602 | 595,036 | +0.03(+0.64%) |
Dec 29, 2010 | 4.531 | 4.573 | 4.508 | 4.573 | 771,268 | +0.05(+1.08%) |
Dec 28, 2010 | 4.544 | 4.576 | 4.524 | 4.524 | 1,017,239 | -0.03(-0.64%) |
Dec 27, 2010 | 4.528 | 4.566 | 4.524 | 4.554 | 422,954 | +0.00(+0.00%) |
Dec 23, 2010 | 4.521 | 4.576 | 4.521 | 4.554 | 761,992 | +0.01(+0.14%) |
Dec 22, 2010 | 4.550 | 4.566 | 4.537 | 4.547 | 465,302 | -0.02(-0.50%) |
Dec 21, 2010 | 4.547 | 4.596 | 4.515 | 4.570 | 677,435 | +0.02(+0.36%) |
Dec 20, 2010 | 4.541 | 4.554 | 4.505 | 4.554 | 629,212 | +0.02(+0.43%) |
Dec 17, 2010 | 4.529 | 4.566 | 4.508 | 4.534 | 1,149,769 | +0.00(+0.07%) |
Dec 16, 2010 | 4.411 | 4.531 | 4.404 | 4.531 | 880,288 | +0.10(+2.27%) |
Dec 15, 2010 | 4.404 | 4.430 | 4.385 | 4.430 | 1,220,400 | +0.03(+0.74%) |
Dec 14, 2010 | 4.359 | 4.427 | 4.323 | 4.398 | 1,645,402 | +0.01(+0.15%) |
Dec 13, 2010 | 4.446 | 4.456 | 4.381 | 4.391 | 2,222,851 | -0.07(-1.60%) |
Dec 10, 2010 | 4.495 | 4.495 | 4.433 | 4.463 | 994,282 | -0.02(-0.36%) |
Dec 09, 2010 | 4.453 | 4.511 | 4.450 | 4.479 | 1,351,686 | +0.02(+0.36%) |
Dec 08, 2010 | 4.566 | 4.580 | 4.463 | 4.463 | 2,655,021 | -0.13(-2.76%) |
Dec 07, 2010 | 4.654 | 4.664 | 4.576 | 4.589 | 1,484,490 | -0.07(-1.46%) |
Dec 06, 2010 | 4.661 | 4.683 | 4.640 | 4.657 | 940,256 | -0.03(-0.69%) |
Dec 03, 2010 | 4.654 | 4.690 | 4.631 | 4.690 | 800,851 | -0.01(-0.14%) |
Dec 02, 2010 | 4.719 | 4.739 | 4.683 | 4.696 | 954,167 | -0.05(-0.96%) |
Dec 01, 2010 | 4.774 | 4.781 | 4.719 | 4.742 | 831,736 | -0.01(-0.14%) |
Nov 30, 2010 | 4.739 | 4.758 | 4.726 | 4.748 | 426,966 | +0.00(+0.00%) |
Nov 29, 2010 | 4.742 | 4.755 | 4.716 | 4.748 | 462,969 | +0.01(+0.14%) |
Nov 26, 2010 | 4.758 | 4.781 | 4.729 | 4.742 | 262,560 | -0.03(-0.61%) |
Nov 24, 2010 | 4.706 | 4.771 | 4.771 | 4.771 | 694,592 | +0.07(+1.44%) |
Nov 23, 2010 | 4.729 | 4.732 | 4.667 | 4.703 | 770,177 | -0.03(-0.68%) |
Nov 22, 2010 | 4.758 | 4.774 | 4.720 | 4.735 | 835,565 | -0.02(-0.47%) |
Nov 19, 2010 | 4.710 | 4.758 | 4.684 | 4.758 | 707,008 | +0.05(+1.10%) |
Nov 18, 2010 | 4.681 | 4.710 | 4.665 | 4.706 | 1,017,287 | +0.06(+1.32%) |
Nov 17, 2010 | 4.490 | 4.645 | 4.490 | 4.645 | 865,266 | +0.14(+3.15%) |
Nov 16, 2010 | 4.558 | 4.558 | 4.352 | 4.503 | 3,455,130 | -0.07(-1.62%) |
Nov 15, 2010 | 4.661 | 4.690 | 4.568 | 4.577 | 1,337,663 | -0.06(-1.35%) |
Nov 12, 2010 | 4.823 | 4.826 | 4.590 | 4.640 | 3,403,462 | -0.18(-3.66%) |
Nov 11, 2010 | 4.858 | 4.865 | 4.806 | 4.816 | 938,082 | -0.07(-1.39%) |
Nov 10, 2010 | 4.910 | 4.919 | 4.874 | 4.884 | 730,726 | -0.05(-0.92%) |
Nov 09, 2010 | 4.952 | 4.968 | 4.916 | 4.929 | 1,052,038 | -0.03(-0.65%) |
Nov 08, 2010 | 4.942 | 4.971 | 4.910 | 4.961 | 660,651 | +0.02(+0.33%) |
Nov 05, 2010 | 4.945 | 4.957 | 4.887 | 4.945 | 689,760 | +0.02(+0.39%) |
Nov 04, 2010 | 4.935 | 4.952 | 4.890 | 4.926 | 957,547 | +0.01(+0.20%) |
Nov 03, 2010 | 4.961 | 4.965 | 4.897 | 4.916 | 469,281 | -0.03(-0.65%) |
Nov 02, 2010 | 4.961 | 4.961 | 4.913 | 4.948 | 1,009,191 | +0.02(+0.39%) |