Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 4.221 | 4.285 | 4.197 | 4.267 | 21,313 | +0.08(+1.81%) |
Feb 25, 2011 | 4.139 | 4.221 | 4.104 | 4.191 | 24,768 | +0.08(+1.85%) |
Feb 24, 2011 | 4.127 | 4.150 | 4.074 | 4.115 | 35,520 | +0.01(+0.14%) |
Feb 23, 2011 | 4.080 | 4.168 | 4.069 | 4.110 | 20,916 | +0.04(+1.01%) |
Feb 22, 2011 | 4.180 | 4.226 | 4.039 | 4.069 | 35,516 | -0.13(-3.06%) |
Feb 18, 2011 | 4.238 | 4.238 | 4.150 | 4.197 | 28,846 | -0.03(-0.69%) |
Feb 17, 2011 | 4.209 | 4.226 | 4.156 | 4.226 | 17,051 | +0.01(+0.28%) |
Feb 16, 2011 | 4.221 | 4.221 | 4.162 | 4.215 | 10,949 | +0.01(+0.28%) |
Feb 15, 2011 | 4.186 | 4.238 | 4.150 | 4.203 | 19,087 | +0.01(+0.14%) |
Feb 14, 2011 | 4.226 | 4.226 | 4.186 | 4.197 | 11,629 | -0.04(-0.97%) |
Feb 11, 2011 | 4.168 | 4.238 | 4.168 | 4.238 | 19,270 | +0.04(+0.83%) |
Feb 10, 2011 | 4.180 | 4.267 | 4.127 | 4.203 | 36,274 | -0.01(-0.14%) |
Feb 09, 2011 | 4.232 | 4.238 | 4.191 | 4.209 | 15,991 | -0.03(-0.69%) |
Feb 08, 2011 | 4.186 | 4.238 | 4.133 | 4.238 | 12,422 | +0.03(+0.69%) |
Feb 07, 2011 | 4.168 | 4.226 | 4.127 | 4.209 | 15,115 | +0.05(+1.12%) |
Feb 04, 2011 | 4.180 | 4.180 | 4.104 | 4.162 | 22,986 | +0.03(+0.71%) |
Feb 03, 2011 | 4.098 | 4.139 | 4.045 | 4.133 | 25,558 | +0.01(+0.28%) |
Feb 02, 2011 | 4.156 | 4.197 | 4.074 | 4.121 | 41,767 | -0.06(-1.54%) |
Feb 01, 2011 | 4.267 | 4.267 | 4.127 | 4.186 | 41,775 | -0.02(-0.56%) |
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%) |