Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 4.567 | 4.639 | 4.563 | 4.630 | 307,118 | +0.09(+1.89%) |
Feb 25, 2011 | 4.567 | 4.576 | 4.522 | 4.545 | 330,369 | -0.01(-0.20%) |
Feb 24, 2011 | 4.554 | 4.572 | 4.509 | 4.554 | 342,263 | +0.01(+0.20%) |
Feb 23, 2011 | 4.590 | 4.621 | 4.540 | 4.545 | 300,114 | -0.04(-0.88%) |
Feb 22, 2011 | 4.657 | 4.667 | 4.563 | 4.585 | 457,919 | -0.09(-1.93%) |
Feb 18, 2011 | 4.648 | 4.676 | 4.635 | 4.676 | 543,356 | +0.04(+0.88%) |
Feb 17, 2011 | 4.608 | 4.653 | 4.594 | 4.635 | 516,133 | +0.04(+0.78%) |
Feb 16, 2011 | 4.572 | 4.612 | 4.572 | 4.599 | 495,733 | +0.00(+0.10%) |
Feb 15, 2011 | 4.563 | 4.594 | 4.558 | 4.594 | 346,748 | +0.03(+0.69%) |
Feb 14, 2011 | 4.558 | 4.576 | 4.540 | 4.563 | 357,838 | +0.00(+0.10%) |
Feb 11, 2011 | 4.500 | 4.563 | 4.491 | 4.558 | 240,356 | +0.05(+1.10%) |
Feb 10, 2011 | 4.531 | 4.531 | 4.500 | 4.509 | 292,511 | -0.03(-0.70%) |
Feb 09, 2011 | 4.509 | 4.554 | 4.491 | 4.540 | 406,206 | +0.05(+1.16%) |
Feb 08, 2011 | 4.502 | 4.524 | 4.484 | 4.488 | 364,947 | -0.02(-0.40%) |
Feb 07, 2011 | 4.515 | 4.524 | 4.502 | 4.506 | 298,901 | -0.01(-0.20%) |
Feb 04, 2011 | 4.497 | 4.520 | 4.471 | 4.515 | 302,991 | +0.00(+0.00%) |
Feb 03, 2011 | 4.506 | 4.533 | 4.497 | 4.515 | 363,005 | +0.00(+0.00%) |
Feb 02, 2011 | 4.511 | 4.524 | 4.497 | 4.515 | 281,732 | +0.01(+0.30%) |
Feb 01, 2011 | 4.475 | 4.502 | 4.462 | 4.502 | 509,127 | +0.04(+1.00%) |
Jan 31, 2011 | 4.462 | 4.471 | 4.439 | 4.457 | 251,199 | -0.02(-0.40%) |
Jan 28, 2011 | 4.457 | 4.484 | 4.426 | 4.475 | 469,087 | +0.02(+0.40%) |
Jan 27, 2011 | 4.493 | 4.493 | 4.439 | 4.457 | 396,886 | -0.01(-0.30%) |
Jan 26, 2011 | 4.471 | 4.484 | 4.439 | 4.471 | 409,151 | +0.01(+0.30%) |
Jan 25, 2011 | 4.399 | 4.466 | 4.390 | 4.457 | 880,636 | +0.04(+1.02%) |
Jan 24, 2011 | 4.354 | 4.412 | 4.354 | 4.412 | 607,369 | +0.05(+1.23%) |
Jan 21, 2011 | 4.300 | 4.372 | 4.282 | 4.359 | 712,471 | +0.07(+1.67%) |
Jan 20, 2011 | 4.220 | 4.287 | 4.193 | 4.287 | 608,715 | +0.06(+1.38%) |
Jan 19, 2011 | 4.224 | 4.242 | 4.170 | 4.229 | 521,669 | +0.00(+0.11%) |
Jan 18, 2011 | 4.193 | 4.233 | 4.157 | 4.224 | 1,087,862 | +0.00(+0.00%) |
Jan 14, 2011 | 4.238 | 4.238 | 4.135 | 4.224 | 1,541,155 | -0.04(-0.95%) |
Jan 13, 2011 | 4.291 | 4.291 | 4.242 | 4.264 | 779,892 | -0.03(-0.63%) |
Jan 12, 2011 | 4.354 | 4.354 | 4.287 | 4.291 | 856,932 | -0.07(-1.54%) |
Jan 11, 2011 | 4.399 | 4.403 | 4.345 | 4.359 | 541,060 | -0.02(-0.56%) |
Jan 10, 2011 | 4.423 | 4.432 | 4.383 | 4.383 | 386,635 | -0.04(-0.81%) |
Jan 07, 2011 | 4.441 | 4.441 | 4.405 | 4.419 | 206,563 | -0.01(-0.20%) |
Jan 06, 2011 | 4.445 | 4.477 | 4.428 | 4.428 | 219,555 | -0.03(-0.70%) |
Jan 05, 2011 | 4.477 | 4.477 | 4.450 | 4.459 | 329,748 | -0.03(-0.60%) |
Jan 04, 2011 | 4.459 | 4.490 | 4.454 | 4.486 | 208,417 | +0.04(+0.90%) |
Jan 03, 2011 | 4.468 | 4.477 | 4.432 | 4.445 | 419,480 | -0.03(-0.60%) |
Dec 31, 2010 | 4.428 | 4.477 | 4.428 | 4.472 | 412,709 | +0.06(+1.41%) |
Dec 30, 2010 | 4.405 | 4.423 | 4.365 | 4.410 | 521,844 | +0.03(+0.71%) |
Dec 29, 2010 | 4.401 | 4.423 | 4.374 | 4.379 | 606,646 | -0.02(-0.51%) |
Dec 28, 2010 | 4.361 | 4.405 | 4.356 | 4.401 | 596,005 | +0.02(+0.51%) |
Dec 27, 2010 | 4.365 | 4.423 | 4.365 | 4.379 | 433,777 | -0.05(-1.11%) |
Dec 23, 2010 | 4.428 | 4.450 | 4.410 | 4.428 | 395,958 | -0.04(-0.80%) |
Dec 22, 2010 | 4.486 | 4.494 | 4.441 | 4.463 | 548,377 | +0.00(+0.00%) |
Dec 21, 2010 | 4.414 | 4.463 | 4.374 | 4.463 | 832,294 | +0.04(+0.80%) |
Dec 20, 2010 | 4.561 | 4.561 | 4.405 | 4.428 | 1,140,595 | -0.16(-3.40%) |
Dec 17, 2010 | 4.592 | 4.610 | 4.543 | 4.583 | 665,375 | +0.01(+0.19%) |
Dec 16, 2010 | 4.463 | 4.574 | 4.459 | 4.574 | 831,195 | +0.10(+2.29%) |
Dec 15, 2010 | 4.361 | 4.481 | 4.352 | 4.472 | 1,147,507 | +0.12(+2.76%) |
Dec 14, 2010 | 4.316 | 4.401 | 4.316 | 4.352 | 1,632,331 | +0.04(+0.82%) |
Dec 13, 2010 | 4.348 | 4.361 | 4.285 | 4.316 | 1,158,085 | -0.06(-1.32%) |
Dec 10, 2010 | 4.410 | 4.414 | 4.339 | 4.374 | 633,649 | -0.01(-0.30%) |
Dec 09, 2010 | 4.397 | 4.423 | 4.343 | 4.388 | 1,012,873 | -0.03(-0.65%) |
Dec 08, 2010 | 4.465 | 4.483 | 4.399 | 4.417 | 955,221 | -0.08(-1.67%) |
Dec 07, 2010 | 4.531 | 4.531 | 4.470 | 4.492 | 596,889 | -0.05(-1.17%) |
Dec 06, 2010 | 4.602 | 4.602 | 4.531 | 4.545 | 597,269 | -0.05(-1.06%) |
Dec 03, 2010 | 4.620 | 4.664 | 4.593 | 4.593 | 330,643 | +0.00(+0.10%) |
Dec 02, 2010 | 4.655 | 4.682 | 4.576 | 4.589 | 543,595 | -0.04(-0.95%) |