Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 4.609 | 4.658 | 4.551 | 4.626 | 1,499,167 | +0.02(+0.48%) |
Jan 28, 2011 | 4.777 | 4.809 | 4.602 | 4.604 | 1,711,898 | -0.17(-3.52%) |
Jan 27, 2011 | 4.789 | 4.814 | 4.719 | 4.772 | 827,783 | -0.02(-0.51%) |
Jan 26, 2011 | 4.702 | 4.850 | 4.685 | 4.797 | 1,100,688 | +0.10(+2.02%) |
Jan 25, 2011 | 4.672 | 4.725 | 4.655 | 4.702 | 949,790 | -0.00(-0.05%) |
Jan 24, 2011 | 4.629 | 4.721 | 4.624 | 4.704 | 941,679 | +0.07(+1.52%) |
Jan 21, 2011 | 4.665 | 4.692 | 4.621 | 4.633 | 1,128,462 | -0.01(-0.26%) |
Jan 20, 2011 | 4.626 | 4.702 | 4.614 | 4.646 | 1,138,342 | -0.01(-0.21%) |
Jan 19, 2011 | 4.697 | 4.736 | 4.643 | 4.655 | 1,125,605 | -0.06(-1.19%) |
Jan 18, 2011 | 4.658 | 4.731 | 4.614 | 4.711 | 2,362,405 | +0.05(+1.10%) |
Jan 14, 2011 | 4.670 | 4.692 | 4.607 | 4.660 | 1,972,841 | -0.02(-0.47%) |
Jan 13, 2011 | 4.709 | 4.709 | 4.653 | 4.682 | 555,768 | -0.02(-0.41%) |
Jan 12, 2011 | 4.724 | 4.724 | 4.663 | 4.702 | 797,661 | +0.02(+0.52%) |
Jan 11, 2011 | 4.675 | 4.743 | 4.643 | 4.677 | 774,997 | +0.03(+0.58%) |
Jan 10, 2011 | 4.597 | 4.670 | 4.553 | 4.650 | 1,062,660 | +0.03(+0.58%) |
Jan 07, 2011 | 4.697 | 4.699 | 4.553 | 4.624 | 1,224,994 | -0.06(-1.25%) |
Jan 06, 2011 | 4.792 | 4.792 | 4.670 | 4.682 | 933,600 | -0.10(-2.19%) |
Jan 05, 2011 | 4.687 | 4.789 | 4.672 | 4.787 | 849,026 | +0.09(+1.81%) |
Jan 04, 2011 | 4.870 | 4.877 | 4.614 | 4.702 | 1,739,385 | -0.19(-3.84%) |
Jan 03, 2011 | 4.862 | 4.918 | 4.823 | 4.889 | 780,789 | +0.08(+1.62%) |
Dec 31, 2010 | 4.843 | 4.875 | 4.809 | 4.811 | 992,034 | -0.02(-0.45%) |
Dec 30, 2010 | 4.865 | 4.892 | 4.831 | 4.833 | 483,620 | -0.04(-0.90%) |
Dec 29, 2010 | 4.906 | 4.911 | 4.860 | 4.877 | 389,937 | -0.01(-0.25%) |
Dec 28, 2010 | 4.894 | 4.904 | 4.845 | 4.889 | 456,934 | -0.00(-0.05%) |
Dec 27, 2010 | 4.858 | 4.916 | 4.853 | 4.892 | 536,611 | +0.01(+0.25%) |
Dec 23, 2010 | 4.797 | 4.892 | 4.787 | 4.879 | 898,716 | +0.08(+1.62%) |
Dec 22, 2010 | 4.833 | 4.833 | 4.755 | 4.802 | 1,011,906 | -0.03(-0.61%) |
Dec 21, 2010 | 4.860 | 4.870 | 4.811 | 4.831 | 747,174 | +0.00(+0.05%) |
Dec 20, 2010 | 4.840 | 4.845 | 4.784 | 4.828 | 864,846 | +0.02(+0.35%) |
Dec 17, 2010 | 4.799 | 4.828 | 4.743 | 4.811 | 3,794,465 | +0.02(+0.46%) |
Dec 16, 2010 | 4.736 | 4.836 | 4.694 | 4.789 | 1,142,612 | +0.05(+1.13%) |
Dec 15, 2010 | 4.680 | 4.811 | 4.672 | 4.736 | 1,214,436 | +0.05(+1.14%) |
Dec 14, 2010 | 4.743 | 4.750 | 4.655 | 4.682 | 1,845,301 | -0.04(-0.77%) |
Dec 13, 2010 | 4.702 | 4.916 | 4.702 | 4.719 | 1,927,572 | +0.02(+0.50%) |
Dec 10, 2010 | 4.700 | 4.702 | 4.624 | 4.695 | 2,310,880 | +0.01(+0.31%) |
Dec 09, 2010 | 4.702 | 4.708 | 4.599 | 4.681 | 1,842,866 | +0.02(+0.45%) |
Dec 08, 2010 | 4.637 | 4.695 | 4.637 | 4.659 | 1,078,004 | +0.03(+0.74%) |
Dec 07, 2010 | 4.583 | 4.672 | 4.570 | 4.625 | 1,454,789 | +0.09(+1.93%) |
Dec 06, 2010 | 4.544 | 4.568 | 4.526 | 4.538 | 837,489 | -0.02(-0.53%) |
Dec 03, 2010 | 4.515 | 4.580 | 4.496 | 4.562 | 940,927 | +0.04(+0.79%) |
Dec 02, 2010 | 4.529 | 4.586 | 4.512 | 4.526 | 1,601,816 | -0.02(-0.36%) |
Dec 01, 2010 | 4.460 | 4.567 | 4.440 | 4.542 | 1,064,390 | +0.15(+3.52%) |
Nov 30, 2010 | 4.387 | 4.401 | 4.312 | 4.388 | 1,522,564 | -0.05(-1.06%) |
Nov 29, 2010 | 4.403 | 4.445 | 4.317 | 4.435 | 656,639 | -0.01(-0.15%) |
Nov 26, 2010 | 4.429 | 4.474 | 4.406 | 4.442 | 198,459 | -0.02(-0.47%) |
Nov 24, 2010 | 4.344 | 4.463 | 4.463 | 4.463 | 736,285 | +0.16(+3.74%) |
Nov 23, 2010 | 4.278 | 4.317 | 4.252 | 4.302 | 593,987 | -0.03(-0.60%) |
Nov 22, 2010 | 4.286 | 4.343 | 4.255 | 4.328 | 680,284 | +0.01(+0.15%) |
Nov 19, 2010 | 4.302 | 4.343 | 4.278 | 4.322 | 755,484 | -0.00(-0.08%) |
Nov 18, 2010 | 4.304 | 4.344 | 4.289 | 4.325 | 633,530 | +0.08(+1.80%) |
Nov 17, 2010 | 4.250 | 4.260 | 4.198 | 4.249 | 565,072 | +0.01(+0.19%) |
Nov 16, 2010 | 4.278 | 4.302 | 4.213 | 4.240 | 779,825 | -0.07(-1.73%) |
Nov 15, 2010 | 4.320 | 4.357 | 4.301 | 4.315 | 889,950 | +0.02(+0.45%) |
Nov 12, 2010 | 4.289 | 4.323 | 4.257 | 4.296 | 927,406 | -0.03(-0.64%) |
Nov 11, 2010 | 4.336 | 4.375 | 4.304 | 4.323 | 1,032,242 | -0.06(-1.33%) |
Nov 10, 2010 | 4.356 | 4.382 | 4.309 | 4.382 | 770,558 | +0.04(+0.90%) |
Nov 09, 2010 | 4.382 | 4.409 | 4.323 | 4.343 | 979,183 | -0.02(-0.48%) |
Nov 08, 2010 | 4.364 | 4.380 | 4.320 | 4.364 | 603,039 | +0.00(+0.07%) |
Nov 05, 2010 | 4.372 | 4.385 | 4.327 | 4.361 | 830,887 | +0.00(+0.07%) |
Nov 04, 2010 | 4.343 | 4.380 | 4.335 | 4.357 | 1,418,933 | +0.07(+1.62%) |
Nov 03, 2010 | 4.288 | 4.333 | 4.255 | 4.288 | 1,098,069 | +0.01(+0.19%) |
Nov 02, 2010 | 4.276 | 4.332 | 4.241 | 4.280 | 1,024,322 | +0.05(+1.15%) |