Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 4.704 | 4.769 | 4.693 | 4.767 | 6,912,427 | +0.10(+2.07%) |
Jan 28, 2011 | 4.764 | 4.789 | 4.670 | 4.670 | 7,382,170 | -0.10(-2.02%) |
Jan 27, 2011 | 4.715 | 4.792 | 4.707 | 4.767 | 5,428,778 | +0.06(+1.21%) |
Jan 26, 2011 | 4.733 | 4.733 | 4.650 | 4.710 | 5,844,804 | +0.02(+0.42%) |
Jan 25, 2011 | 4.642 | 4.718 | 4.605 | 4.690 | 7,884,559 | +0.05(+1.04%) |
Jan 24, 2011 | 4.593 | 4.670 | 4.593 | 4.642 | 6,915,315 | +0.04(+0.93%) |
Jan 21, 2011 | 4.613 | 4.645 | 4.579 | 4.599 | 7,789,848 | +0.02(+0.43%) |
Jan 20, 2011 | 4.588 | 4.616 | 4.557 | 4.579 | 21,342,014 | -0.04(-0.92%) |
Jan 19, 2011 | 4.761 | 4.818 | 4.622 | 4.622 | 15,710,897 | -0.23(-4.75%) |
Jan 18, 2011 | 4.784 | 4.892 | 4.772 | 4.852 | 5,108,410 | +0.06(+1.24%) |
Jan 14, 2011 | 4.747 | 4.798 | 4.721 | 4.793 | 3,654,895 | +0.04(+0.91%) |
Jan 13, 2011 | 4.715 | 4.778 | 4.707 | 4.750 | 4,587,729 | +0.02(+0.36%) |
Jan 12, 2011 | 4.698 | 4.735 | 4.659 | 4.733 | 4,408,987 | +0.05(+1.15%) |
Jan 11, 2011 | 4.687 | 4.713 | 4.625 | 4.679 | 4,974,582 | -0.01(-0.12%) |
Jan 10, 2011 | 4.710 | 4.727 | 4.664 | 4.684 | 5,161,074 | -0.06(-1.20%) |
Jan 07, 2011 | 4.718 | 4.761 | 4.687 | 4.741 | 3,622,302 | +0.02(+0.42%) |
Jan 06, 2011 | 4.750 | 4.778 | 4.701 | 4.721 | 3,187,135 | -0.05(-0.95%) |
Jan 05, 2011 | 4.747 | 4.789 | 4.741 | 4.767 | 3,411,957 | -0.01(-0.24%) |
Jan 04, 2011 | 4.795 | 4.821 | 4.761 | 4.778 | 3,330,600 | -0.02(-0.47%) |
Jan 03, 2011 | 4.713 | 4.812 | 4.713 | 4.801 | 3,525,880 | +0.12(+2.61%) |
Dec 31, 2010 | 4.721 | 4.724 | 4.676 | 4.679 | 1,891,485 | -0.03(-0.60%) |
Dec 30, 2010 | 4.690 | 4.710 | 4.667 | 4.707 | 3,201,813 | +0.01(+0.30%) |
Dec 29, 2010 | 4.673 | 4.701 | 4.659 | 4.693 | 2,202,114 | +0.01(+0.24%) |
Dec 28, 2010 | 4.713 | 4.718 | 4.656 | 4.681 | 1,996,249 | -0.04(-0.84%) |
Dec 27, 2010 | 4.747 | 4.750 | 4.662 | 4.721 | 2,185,365 | -0.03(-0.60%) |
Dec 23, 2010 | 4.752 | 4.764 | 4.707 | 4.750 | 1,863,373 | +0.00(+0.00%) |
Dec 22, 2010 | 4.772 | 4.789 | 4.727 | 4.750 | 2,056,521 | -0.02(-0.42%) |
Dec 21, 2010 | 4.664 | 4.781 | 4.662 | 4.769 | 3,404,588 | +0.11(+2.25%) |
Dec 20, 2010 | 4.662 | 4.676 | 4.591 | 4.664 | 4,136,062 | -0.02(-0.48%) |
Dec 17, 2010 | 4.707 | 4.718 | 4.659 | 4.687 | 3,754,939 | -0.03(-0.66%) |
Dec 16, 2010 | 4.664 | 4.733 | 4.642 | 4.718 | 3,223,814 | +0.05(+1.16%) |
Dec 15, 2010 | 4.784 | 4.792 | 4.645 | 4.664 | 4,591,244 | -0.11(-2.26%) |
Dec 14, 2010 | 4.855 | 4.855 | 4.767 | 4.772 | 4,405,306 | -0.08(-1.64%) |
Dec 13, 2010 | 4.821 | 4.892 | 4.804 | 4.852 | 6,094,273 | +0.07(+1.42%) |
Dec 10, 2010 | 4.798 | 4.811 | 4.734 | 4.784 | 5,701,030 | -0.01(-0.29%) |
Dec 09, 2010 | 4.756 | 4.798 | 4.747 | 4.798 | 5,937,871 | +0.05(+1.05%) |
Dec 08, 2010 | 4.684 | 4.770 | 4.672 | 4.747 | 7,555,586 | +0.10(+2.09%) |
Dec 07, 2010 | 4.722 | 4.728 | 4.647 | 4.650 | 6,328,000 | -0.05(-1.07%) |
Dec 06, 2010 | 4.692 | 4.700 | 4.670 | 4.700 | 4,383,644 | +0.01(+0.30%) |
Dec 03, 2010 | 4.697 | 4.697 | 4.622 | 4.686 | 5,132,275 | -0.01(-0.30%) |
Dec 02, 2010 | 4.645 | 4.717 | 4.645 | 4.700 | 5,496,164 | +0.04(+0.96%) |
Dec 01, 2010 | 4.622 | 4.658 | 4.583 | 4.656 | 4,530,014 | +0.08(+1.70%) |
Nov 30, 2010 | 4.589 | 4.633 | 4.567 | 4.578 | 3,982,970 | -0.05(-1.08%) |
Nov 29, 2010 | 4.583 | 4.628 | 4.536 | 4.628 | 4,609,440 | +0.04(+0.85%) |
Nov 26, 2010 | 4.589 | 4.627 | 4.589 | 4.589 | 1,621,863 | -0.01(-0.30%) |
Nov 24, 2010 | 4.544 | 4.603 | 4.603 | 4.603 | 3,801,892 | +0.08(+1.85%) |
Nov 23, 2010 | 4.544 | 4.569 | 4.519 | 4.519 | 3,496,633 | -0.05(-1.16%) |
Nov 22, 2010 | 4.522 | 4.572 | 4.522 | 4.572 | 4,853,563 | +0.03(+0.55%) |
Nov 19, 2010 | 4.542 | 4.575 | 4.519 | 4.547 | 3,462,479 | +0.00(+0.06%) |
Nov 18, 2010 | 4.578 | 4.583 | 4.517 | 4.544 | 4,413,308 | -0.00(-0.06%) |
Nov 17, 2010 | 4.494 | 4.586 | 4.489 | 4.547 | 6,309,389 | +0.08(+1.74%) |
Nov 16, 2010 | 4.595 | 4.595 | 4.442 | 4.469 | 7,644,623 | -0.14(-3.08%) |
Nov 15, 2010 | 4.592 | 4.653 | 4.589 | 4.611 | 7,277,643 | +0.02(+0.48%) |
Nov 12, 2010 | 4.606 | 4.631 | 4.589 | 4.589 | 6,106,239 | -0.04(-0.78%) |
Nov 11, 2010 | 4.547 | 4.631 | 4.547 | 4.625 | 10,898,562 | +0.05(+1.03%) |
Nov 10, 2010 | 4.533 | 4.595 | 4.511 | 4.578 | 34,583,488 | -0.15(-3.18%) |
Nov 09, 2010 | 4.803 | 4.850 | 4.722 | 4.728 | 3,818,565 | -0.07(-1.45%) |
Nov 08, 2010 | 4.798 | 4.842 | 4.722 | 4.798 | 5,815,643 | +0.00(+0.06%) |
Nov 05, 2010 | 4.720 | 4.795 | 4.698 | 4.795 | 7,376,946 | +0.06(+1.23%) |
Nov 04, 2010 | 4.773 | 4.806 | 4.702 | 4.736 | 7,984,601 | +0.04(+0.77%) |
Nov 03, 2010 | 4.798 | 4.798 | 4.672 | 4.700 | 7,009,178 | -0.10(-2.09%) |
Nov 02, 2010 | 4.761 | 4.800 | 4.720 | 4.800 | 4,513,805 | +0.07(+1.53%) |