Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 4.180 | 4.314 | 4.150 | 4.209 | 25,172 | +0.06(+1.55%) |
Jan 28, 2011 | 4.367 | 4.408 | 4.069 | 4.145 | 79,136 | -0.22(-5.09%) |
Jan 27, 2011 | 4.343 | 4.384 | 4.285 | 4.367 | 14,239 | +0.09(+2.05%) |
Jan 26, 2011 | 4.285 | 4.373 | 4.232 | 4.279 | 36,276 | -0.01(-0.14%) |
Jan 25, 2011 | 4.244 | 4.285 | 4.150 | 4.285 | 69,529 | +0.02(+0.41%) |
Jan 24, 2011 | 4.139 | 4.355 | 4.127 | 4.267 | 48,724 | +0.14(+3.40%) |
Jan 21, 2011 | 4.115 | 4.291 | 4.092 | 4.127 | 66,265 | +0.05(+1.29%) |
Jan 20, 2011 | 4.010 | 4.110 | 4.010 | 4.074 | 53,492 | +0.04(+1.01%) |
Jan 19, 2011 | 3.952 | 4.150 | 3.952 | 4.034 | 61,350 | +0.05(+1.32%) |
Jan 18, 2011 | 3.934 | 4.010 | 3.928 | 3.981 | 27,274 | +0.01(+0.29%) |
Jan 14, 2011 | 3.934 | 3.969 | 3.894 | 3.969 | 25,536 | +0.07(+1.80%) |
Jan 13, 2011 | 3.905 | 3.922 | 3.835 | 3.899 | 26,746 | +0.02(+0.45%) |
Jan 12, 2011 | 3.870 | 3.917 | 3.806 | 3.882 | 9,063 | +0.06(+1.68%) |
Jan 11, 2011 | 3.829 | 3.829 | 3.770 | 3.817 | 24,113 | +0.01(+0.15%) |
Jan 10, 2011 | 3.776 | 3.946 | 3.776 | 3.811 | 31,441 | +0.01(+0.15%) |
Jan 07, 2011 | 3.911 | 3.911 | 3.747 | 3.806 | 83,757 | -0.09(-2.40%) |
Jan 06, 2011 | 3.893 | 3.905 | 3.882 | 3.899 | 55,895 | +0.01(+0.15%) |
Jan 05, 2011 | 3.893 | 3.969 | 3.893 | 3.893 | 47,140 | +0.00(+0.00%) |
Jan 04, 2011 | 3.998 | 3.998 | 3.882 | 3.893 | 54,417 | -0.09(-2.35%) |
Jan 03, 2011 | 3.952 | 4.004 | 3.899 | 3.987 | 20,781 | +0.09(+2.40%) |
Dec 31, 2010 | 3.893 | 3.928 | 3.893 | 3.893 | 22,520 | +0.00(+0.00%) |
Dec 30, 2010 | 3.911 | 3.940 | 3.893 | 3.893 | 40,364 | -0.04(-0.89%) |
Dec 29, 2010 | 3.963 | 3.975 | 3.905 | 3.928 | 10,063 | -0.04(-0.89%) |
Dec 28, 2010 | 3.946 | 3.975 | 3.893 | 3.963 | 28,126 | +0.01(+0.15%) |
Dec 27, 2010 | 3.806 | 3.985 | 3.806 | 3.958 | 35,188 | +0.13(+3.52%) |
Dec 23, 2010 | 3.765 | 3.823 | 3.765 | 3.823 | 26,850 | +0.05(+1.40%) |
Dec 22, 2010 | 3.741 | 3.800 | 3.730 | 3.770 | 20,924 | +0.04(+1.10%) |
Dec 21, 2010 | 3.724 | 3.735 | 3.654 | 3.730 | 18,984 | +0.05(+1.27%) |
Dec 20, 2010 | 3.630 | 3.730 | 3.566 | 3.683 | 26,893 | +0.08(+2.27%) |
Dec 17, 2010 | 3.507 | 3.619 | 3.507 | 3.601 | 105,927 | -0.08(-2.22%) |
Dec 16, 2010 | 3.613 | 3.765 | 3.572 | 3.683 | 69,592 | +0.10(+2.77%) |
Dec 15, 2010 | 3.665 | 3.917 | 3.566 | 3.583 | 79,892 | -0.08(-2.23%) |
Dec 14, 2010 | 3.870 | 3.876 | 3.654 | 3.665 | 50,944 | -0.17(-4.42%) |
Dec 13, 2010 | 4.092 | 4.121 | 3.823 | 3.835 | 47,427 | -0.23(-5.61%) |
Dec 10, 2010 | 3.800 | 4.092 | 3.800 | 4.063 | 27,916 | +0.27(+7.09%) |
Dec 09, 2010 | 3.870 | 3.870 | 3.747 | 3.794 | 15,383 | -0.02(-0.61%) |
Dec 08, 2010 | 3.852 | 3.858 | 3.718 | 3.817 | 22,909 | +0.00(+0.00%) |
Dec 07, 2010 | 3.864 | 3.958 | 3.770 | 3.817 | 114,990 | +0.03(+0.77%) |
Dec 06, 2010 | 3.654 | 3.817 | 3.644 | 3.788 | 23,388 | +0.11(+3.02%) |
Dec 03, 2010 | 3.800 | 3.800 | 3.665 | 3.677 | 20,442 | -0.17(-4.41%) |
Dec 02, 2010 | 3.817 | 3.852 | 3.765 | 3.846 | 22,936 | +0.02(+0.46%) |
Dec 01, 2010 | 3.829 | 4.016 | 3.730 | 3.829 | 65,150 | +0.10(+2.66%) |
Nov 30, 2010 | 3.706 | 3.782 | 3.665 | 3.730 | 61,237 | -0.05(-1.39%) |
Nov 29, 2010 | 3.765 | 3.917 | 3.654 | 3.782 | 25,890 | -0.03(-0.77%) |
Nov 26, 2010 | 3.811 | 3.846 | 3.770 | 3.811 | 4,957 | -0.05(-1.36%) |
Nov 24, 2010 | 3.683 | 3.864 | 3.864 | 3.864 | 15,652 | +0.24(+6.61%) |
Nov 23, 2010 | 3.613 | 3.683 | 3.595 | 3.624 | 15,826 | -0.06(-1.59%) |
Nov 22, 2010 | 3.952 | 4.057 | 3.642 | 3.683 | 34,209 | -0.21(-5.41%) |
Nov 19, 2010 | 3.864 | 3.899 | 3.841 | 3.893 | 27,235 | +0.02(+0.45%) |
Nov 18, 2010 | 3.689 | 3.905 | 3.671 | 3.876 | 47,641 | +0.26(+7.11%) |
Nov 17, 2010 | 3.689 | 3.700 | 3.537 | 3.619 | 38,746 | -0.07(-1.90%) |
Nov 16, 2010 | 3.876 | 3.876 | 3.654 | 3.689 | 24,221 | -0.25(-6.24%) |
Nov 15, 2010 | 3.975 | 4.022 | 3.905 | 3.934 | 11,776 | +0.01(+0.15%) |
Nov 12, 2010 | 3.981 | 4.074 | 3.928 | 3.928 | 21,478 | -0.12(-3.03%) |
Nov 11, 2010 | 3.846 | 4.092 | 3.770 | 4.051 | 81,054 | +0.13(+3.43%) |
Nov 10, 2010 | 3.741 | 3.946 | 3.735 | 3.917 | 23,052 | +0.17(+4.52%) |
Nov 09, 2010 | 3.846 | 3.864 | 3.735 | 3.747 | 43,284 | -0.09(-2.29%) |
Nov 08, 2010 | 4.010 | 4.086 | 3.770 | 3.835 | 57,594 | -0.18(-4.37%) |
Nov 05, 2010 | 3.940 | 4.098 | 3.899 | 4.010 | 65,938 | +0.09(+2.39%) |
Nov 04, 2010 | 3.765 | 4.010 | 3.630 | 3.917 | 87,173 | +0.26(+7.03%) |
Nov 03, 2010 | 3.712 | 3.712 | 3.554 | 3.659 | 58,367 | -0.04(-1.11%) |
Nov 02, 2010 | 3.642 | 3.700 | 3.607 | 3.700 | 25,346 | +0.13(+3.77%) |