Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 4.076 | 4.110 | 4.053 | 4.099 | 926,687 | +0.03(+0.85%) |
Jan 28, 2011 | 4.022 | 4.099 | 3.999 | 4.064 | 1,193,077 | +0.05(+1.34%) |
Jan 27, 2011 | 4.014 | 4.033 | 3.972 | 4.010 | 656,189 | +0.01(+0.19%) |
Jan 26, 2011 | 3.991 | 4.014 | 3.991 | 4.003 | 673,535 | +0.00(+0.10%) |
Jan 25, 2011 | 3.960 | 4.014 | 3.953 | 3.999 | 812,941 | +0.02(+0.58%) |
Jan 24, 2011 | 3.987 | 4.018 | 3.964 | 3.976 | 741,960 | -0.03(-0.86%) |
Jan 21, 2011 | 3.949 | 4.010 | 3.949 | 4.010 | 531,390 | +0.06(+1.56%) |
Jan 20, 2011 | 3.930 | 3.995 | 3.922 | 3.949 | 887,706 | -0.02(-0.39%) |
Jan 19, 2011 | 3.926 | 3.980 | 3.912 | 3.964 | 1,215,401 | +0.03(+0.68%) |
Jan 18, 2011 | 3.983 | 4.003 | 3.926 | 3.937 | 1,286,001 | -0.07(-1.73%) |
Jan 14, 2011 | 4.037 | 4.037 | 3.995 | 4.007 | 978,467 | -0.05(-1.23%) |
Jan 13, 2011 | 4.053 | 4.072 | 4.026 | 4.057 | 760,163 | -0.01(-0.28%) |
Jan 12, 2011 | 4.041 | 4.099 | 4.041 | 4.068 | 761,574 | +0.03(+0.81%) |
Jan 11, 2011 | 4.047 | 4.078 | 4.005 | 4.035 | 688,964 | -0.02(-0.57%) |
Jan 10, 2011 | 4.097 | 4.131 | 3.989 | 4.058 | 1,017,589 | -0.01(-0.19%) |
Jan 07, 2011 | 4.043 | 4.081 | 4.039 | 4.066 | 663,066 | +0.03(+0.76%) |
Jan 06, 2011 | 4.070 | 4.084 | 4.032 | 4.035 | 864,344 | -0.04(-1.03%) |
Jan 05, 2011 | 4.112 | 4.154 | 4.074 | 4.078 | 1,121,435 | -0.07(-1.66%) |
Jan 04, 2011 | 4.170 | 4.170 | 4.104 | 4.147 | 1,105,810 | -0.01(-0.18%) |
Jan 03, 2011 | 4.104 | 4.250 | 4.028 | 4.154 | 2,542,422 | +0.05(+1.31%) |
Dec 31, 2010 | 4.093 | 4.101 | 4.005 | 4.101 | 1,315,668 | +0.11(+2.79%) |
Dec 30, 2010 | 3.997 | 4.020 | 3.970 | 3.989 | 579,938 | -0.03(-0.76%) |
Dec 29, 2010 | 3.986 | 4.043 | 3.955 | 4.020 | 578,615 | +0.04(+0.96%) |
Dec 28, 2010 | 3.909 | 4.024 | 3.901 | 3.982 | 1,532,697 | +0.08(+2.06%) |
Dec 27, 2010 | 3.970 | 3.974 | 3.894 | 3.901 | 660,049 | -0.04(-1.07%) |
Dec 23, 2010 | 3.932 | 3.993 | 3.909 | 3.943 | 825,334 | +0.00(+0.10%) |
Dec 22, 2010 | 3.932 | 3.943 | 3.894 | 3.940 | 920,754 | +0.06(+1.48%) |
Dec 21, 2010 | 3.832 | 3.897 | 3.825 | 3.882 | 800,544 | +0.05(+1.30%) |
Dec 20, 2010 | 3.825 | 3.859 | 3.805 | 3.832 | 1,342,060 | +0.03(+0.70%) |
Dec 17, 2010 | 3.851 | 3.913 | 3.805 | 3.805 | 806,491 | -0.06(-1.65%) |
Dec 16, 2010 | 3.851 | 3.917 | 3.821 | 3.869 | 706,692 | -0.00(-0.03%) |
Dec 15, 2010 | 3.913 | 3.913 | 3.802 | 3.871 | 1,576,065 | -0.05(-1.17%) |
Dec 14, 2010 | 3.978 | 3.978 | 3.874 | 3.917 | 1,360,675 | -0.01(-0.21%) |
Dec 13, 2010 | 3.940 | 3.949 | 3.903 | 3.925 | 942,131 | -0.01(-0.28%) |
Dec 10, 2010 | 3.958 | 3.962 | 3.903 | 3.936 | 463,387 | -0.01(-0.28%) |
Dec 09, 2010 | 3.962 | 3.965 | 3.910 | 3.947 | 560,106 | -0.02(-0.46%) |
Dec 08, 2010 | 3.951 | 4.013 | 3.888 | 3.965 | 909,049 | +0.05(+1.31%) |
Dec 07, 2010 | 3.969 | 3.973 | 3.914 | 3.914 | 680,223 | -0.01(-0.37%) |
Dec 06, 2010 | 3.947 | 3.951 | 3.918 | 3.929 | 603,780 | +0.00(+0.00%) |
Dec 03, 2010 | 3.921 | 3.958 | 3.910 | 3.929 | 598,388 | +0.01(+0.19%) |
Dec 02, 2010 | 3.885 | 3.943 | 3.885 | 3.921 | 772,306 | +0.03(+0.86%) |
Dec 01, 2010 | 3.899 | 3.903 | 3.855 | 3.888 | 656,080 | +0.04(+1.13%) |
Nov 30, 2010 | 3.841 | 3.852 | 3.811 | 3.844 | 782,227 | +0.00(+0.00%) |
Nov 29, 2010 | 3.830 | 3.852 | 3.793 | 3.844 | 916,520 | -0.01(-0.19%) |
Nov 26, 2010 | 3.837 | 3.855 | 3.819 | 3.852 | 201,389 | -0.01(-0.15%) |
Nov 24, 2010 | 3.899 | 3.858 | 3.858 | 3.858 | 1,037,611 | -0.02(-0.42%) |
Nov 23, 2010 | 3.745 | 3.874 | 3.742 | 3.874 | 898,257 | +0.04(+0.96%) |
Nov 22, 2010 | 3.841 | 3.874 | 3.830 | 3.837 | 617,451 | -0.03(-0.66%) |
Nov 19, 2010 | 3.826 | 3.885 | 3.822 | 3.863 | 823,026 | +0.00(+0.00%) |
Nov 18, 2010 | 3.936 | 3.936 | 3.811 | 3.863 | 891,798 | +0.00(+0.00%) |
Nov 17, 2010 | 3.764 | 3.874 | 3.731 | 3.863 | 801,944 | +0.11(+2.93%) |
Nov 16, 2010 | 3.767 | 3.771 | 3.647 | 3.753 | 1,988,108 | -0.12(-3.03%) |
Nov 15, 2010 | 3.888 | 3.881 | 3.775 | 3.870 | 1,243,489 | +0.01(+0.38%) |
Nov 12, 2010 | 3.848 | 3.866 | 3.841 | 3.855 | 986,935 | +0.00(+0.00%) |
Nov 11, 2010 | 3.921 | 3.925 | 3.841 | 3.855 | 1,145,924 | -0.07(-1.77%) |
Nov 10, 2010 | 3.885 | 3.929 | 3.885 | 3.925 | 985,456 | +0.03(+0.80%) |
Nov 09, 2010 | 3.941 | 3.960 | 3.890 | 3.894 | 855,176 | -0.06(-1.57%) |
Nov 08, 2010 | 3.908 | 3.956 | 3.905 | 3.956 | 829,227 | +0.04(+1.12%) |
Nov 05, 2010 | 3.876 | 3.923 | 3.876 | 3.912 | 791,475 | +0.01(+0.36%) |
Nov 04, 2010 | 3.919 | 3.992 | 3.879 | 3.898 | 1,025,468 | +0.01(+0.20%) |
Nov 03, 2010 | 3.912 | 3.912 | 3.887 | 3.890 | 803,513 | +0.00(+0.09%) |
Nov 02, 2010 | 3.905 | 3.912 | 3.868 | 3.887 | 781,293 | -0.00(-0.09%) |