Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 4.248 | 4.248 | 4.070 | 4.113 | 75,740 | -0.13(-3.03%) |
Feb 25, 2011 | 4.180 | 4.254 | 4.168 | 4.241 | 76,096 | +0.05(+1.17%) |
Feb 24, 2011 | 3.997 | 4.192 | 3.985 | 4.192 | 86,335 | +0.21(+5.38%) |
Feb 23, 2011 | 4.064 | 4.070 | 3.978 | 3.978 | 40,276 | -0.07(-1.66%) |
Feb 22, 2011 | 4.131 | 4.131 | 4.021 | 4.046 | 90,413 | -0.10(-2.51%) |
Feb 18, 2011 | 4.125 | 4.174 | 4.095 | 4.150 | 67,805 | +0.04(+1.04%) |
Feb 17, 2011 | 4.076 | 4.113 | 3.929 | 4.107 | 109,682 | +0.01(+0.30%) |
Feb 16, 2011 | 4.095 | 4.119 | 4.039 | 4.095 | 62,319 | +0.01(+0.15%) |
Feb 15, 2011 | 4.297 | 4.297 | 4.082 | 4.088 | 67,196 | -0.23(-5.38%) |
Feb 14, 2011 | 4.272 | 4.401 | 4.223 | 4.321 | 177,030 | +0.05(+1.15%) |
Feb 11, 2011 | 4.272 | 4.303 | 4.205 | 4.272 | 60,711 | +0.00(+0.00%) |
Feb 10, 2011 | 4.254 | 4.300 | 4.199 | 4.272 | 45,034 | +0.01(+0.14%) |
Feb 09, 2011 | 4.217 | 4.316 | 4.162 | 4.266 | 66,724 | +0.02(+0.43%) |
Feb 08, 2011 | 4.156 | 4.248 | 4.144 | 4.248 | 66,717 | +0.07(+1.76%) |
Feb 07, 2011 | 4.119 | 4.186 | 4.107 | 4.174 | 64,131 | +0.06(+1.49%) |
Feb 04, 2011 | 4.137 | 4.137 | 4.076 | 4.113 | 56,715 | -0.02(-0.59%) |
Feb 03, 2011 | 4.131 | 4.146 | 4.113 | 4.137 | 43,273 | -0.01(-0.30%) |
Feb 02, 2011 | 4.076 | 4.168 | 4.076 | 4.150 | 54,471 | +0.04(+1.04%) |
Feb 01, 2011 | 4.064 | 4.125 | 4.033 | 4.107 | 59,564 | +0.06(+1.36%) |
Jan 31, 2011 | 3.923 | 4.076 | 3.886 | 4.052 | 74,258 | +0.13(+3.28%) |
Jan 28, 2011 | 4.039 | 4.088 | 3.917 | 3.923 | 104,488 | -0.13(-3.32%) |
Jan 27, 2011 | 4.094 | 4.113 | 4.021 | 4.058 | 29,857 | -0.02(-0.60%) |
Jan 26, 2011 | 3.984 | 4.113 | 3.984 | 4.082 | 40,505 | +0.10(+2.46%) |
Jan 25, 2011 | 3.874 | 3.997 | 3.874 | 3.984 | 56,638 | +0.09(+2.20%) |
Jan 24, 2011 | 3.850 | 4.015 | 3.850 | 3.899 | 60,540 | +0.04(+0.95%) |
Jan 21, 2011 | 3.923 | 3.978 | 3.862 | 3.862 | 77,565 | -0.05(-1.25%) |
Jan 20, 2011 | 3.984 | 4.021 | 3.837 | 3.911 | 100,695 | -0.10(-2.44%) |
Jan 19, 2011 | 4.015 | 4.070 | 3.997 | 4.009 | 78,502 | -0.08(-1.95%) |
Jan 18, 2011 | 4.033 | 4.095 | 3.978 | 4.088 | 62,131 | +0.04(+1.06%) |
Jan 14, 2011 | 4.039 | 4.070 | 3.997 | 4.046 | 67,526 | +0.02(+0.46%) |
Jan 13, 2011 | 4.125 | 4.131 | 3.997 | 4.027 | 55,810 | -0.09(-2.23%) |
Jan 12, 2011 | 4.137 | 4.137 | 4.088 | 4.119 | 22,037 | +0.02(+0.45%) |
Jan 11, 2011 | 4.095 | 4.162 | 4.082 | 4.101 | 25,473 | +0.01(+0.15%) |
Jan 10, 2011 | 4.039 | 4.134 | 3.945 | 4.095 | 52,298 | +0.03(+0.75%) |
Jan 07, 2011 | 4.144 | 4.192 | 4.030 | 4.064 | 66,292 | -0.10(-2.50%) |
Jan 06, 2011 | 4.241 | 4.248 | 4.131 | 4.168 | 47,284 | -0.07(-1.73%) |
Jan 05, 2011 | 4.088 | 4.284 | 4.087 | 4.241 | 73,771 | +0.16(+3.90%) |
Jan 04, 2011 | 4.211 | 4.211 | 4.071 | 4.082 | 57,639 | -0.10(-2.49%) |
Jan 03, 2011 | 4.192 | 4.254 | 4.119 | 4.186 | 83,471 | +0.04(+1.03%) |
Dec 31, 2010 | 4.199 | 4.229 | 4.137 | 4.144 | 43,307 | -0.07(-1.74%) |
Dec 30, 2010 | 4.186 | 4.333 | 4.150 | 4.217 | 127,581 | +0.06(+1.47%) |
Dec 29, 2010 | 4.131 | 4.186 | 4.125 | 4.156 | 72,807 | +0.03(+0.74%) |
Dec 28, 2010 | 4.119 | 4.137 | 4.021 | 4.125 | 74,696 | +0.00(+0.00%) |
Dec 27, 2010 | 4.064 | 4.125 | 4.026 | 4.125 | 45,905 | +0.04(+0.90%) |
Dec 23, 2010 | 4.113 | 4.180 | 4.015 | 4.088 | 67,418 | -0.01(-0.15%) |
Dec 22, 2010 | 4.199 | 4.254 | 4.095 | 4.095 | 87,796 | -0.11(-2.62%) |
Dec 21, 2010 | 4.309 | 4.309 | 4.180 | 4.205 | 74,730 | -0.08(-1.86%) |
Dec 20, 2010 | 4.119 | 4.321 | 4.095 | 4.284 | 198,155 | +0.17(+4.01%) |
Dec 17, 2010 | 3.984 | 4.125 | 3.960 | 4.119 | 177,385 | +0.14(+3.54%) |
Dec 16, 2010 | 3.966 | 4.205 | 3.856 | 3.978 | 138,116 | +0.01(+0.15%) |
Dec 15, 2010 | 3.948 | 4.003 | 3.935 | 3.972 | 64,636 | +0.01(+0.15%) |
Dec 14, 2010 | 3.825 | 3.978 | 3.770 | 3.966 | 57,308 | +0.13(+3.51%) |
Dec 13, 2010 | 3.972 | 3.972 | 3.776 | 3.831 | 135,758 | -0.15(-3.69%) |
Dec 10, 2010 | 3.978 | 4.070 | 3.954 | 3.978 | 139,541 | -0.01(-0.15%) |
Dec 09, 2010 | 3.966 | 4.021 | 3.942 | 3.984 | 77,803 | +0.02(+0.62%) |
Dec 08, 2010 | 4.070 | 4.082 | 3.936 | 3.960 | 77,328 | -0.09(-2.12%) |
Dec 07, 2010 | 4.148 | 4.203 | 4.034 | 4.046 | 151,494 | -0.05(-1.33%) |
Dec 06, 2010 | 4.064 | 4.136 | 4.064 | 4.100 | 59,784 | +0.04(+1.04%) |
Dec 03, 2010 | 4.257 | 4.257 | 3.997 | 4.058 | 123,429 | -0.15(-3.59%) |
Dec 02, 2010 | 4.263 | 4.263 | 4.118 | 4.209 | 126,370 | -0.07(-1.55%) |