Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 4.619 | 4.651 | 4.619 | 4.637 | 65,221 | +0.05(+1.01%) |
Jan 28, 2011 | 4.662 | 4.676 | 4.569 | 4.590 | 103,530 | -0.01(-0.31%) |
Jan 27, 2011 | 4.566 | 4.619 | 4.566 | 4.605 | 103,465 | +0.05(+1.01%) |
Jan 26, 2011 | 4.622 | 4.644 | 4.555 | 4.558 | 143,362 | -0.02(-0.54%) |
Jan 25, 2011 | 4.622 | 4.622 | 4.573 | 4.583 | 120,402 | -0.01(-0.31%) |
Jan 24, 2011 | 4.583 | 4.601 | 4.576 | 4.598 | 101,515 | +0.03(+0.62%) |
Jan 21, 2011 | 4.519 | 4.569 | 4.494 | 4.569 | 95,521 | +0.08(+1.74%) |
Jan 20, 2011 | 4.445 | 4.498 | 4.427 | 4.491 | 104,834 | +0.01(+0.16%) |
Jan 19, 2011 | 4.498 | 4.523 | 4.466 | 4.484 | 85,539 | -0.03(-0.71%) |
Jan 18, 2011 | 4.555 | 4.583 | 4.484 | 4.516 | 167,712 | -0.05(-1.01%) |
Jan 14, 2011 | 4.573 | 4.608 | 4.555 | 4.562 | 107,341 | -0.03(-0.69%) |
Jan 13, 2011 | 4.594 | 4.647 | 4.562 | 4.594 | 207,277 | +0.03(+0.70%) |
Jan 12, 2011 | 4.583 | 4.622 | 4.544 | 4.562 | 149,808 | +0.05(+1.04%) |
Jan 11, 2011 | 4.667 | 4.670 | 4.469 | 4.515 | 150,650 | +0.00(+0.00%) |
Jan 10, 2011 | 4.529 | 4.529 | 4.494 | 4.515 | 83,808 | -0.02(-0.47%) |
Jan 07, 2011 | 4.465 | 4.540 | 4.465 | 4.536 | 141,129 | +0.05(+1.02%) |
Jan 06, 2011 | 4.578 | 4.578 | 4.437 | 4.490 | 187,603 | +0.06(+1.35%) |
Jan 05, 2011 | 4.377 | 4.444 | 4.370 | 4.430 | 120,089 | +0.02(+0.48%) |
Jan 04, 2011 | 4.384 | 4.416 | 4.384 | 4.409 | 139,154 | -0.00(-0.08%) |
Jan 03, 2011 | 4.370 | 4.416 | 4.370 | 4.412 | 70,904 | +0.04(+0.81%) |
Dec 31, 2010 | 4.409 | 4.423 | 4.345 | 4.377 | 105,202 | -0.01(-0.16%) |
Dec 30, 2010 | 4.388 | 4.388 | 4.342 | 4.384 | 77,046 | +0.01(+0.32%) |
Dec 29, 2010 | 4.395 | 4.395 | 4.331 | 4.370 | 121,548 | +0.02(+0.57%) |
Dec 28, 2010 | 4.345 | 4.356 | 4.317 | 4.345 | 86,528 | +0.03(+0.74%) |
Dec 27, 2010 | 4.331 | 4.345 | 4.299 | 4.314 | 93,250 | -0.01(-0.33%) |
Dec 23, 2010 | 4.303 | 4.356 | 4.303 | 4.328 | 110,721 | +0.00(+0.08%) |
Dec 22, 2010 | 4.264 | 4.337 | 4.264 | 4.324 | 84,176 | +0.03(+0.66%) |
Dec 21, 2010 | 4.342 | 4.342 | 4.285 | 4.296 | 128,013 | -0.00(-0.08%) |
Dec 20, 2010 | 4.324 | 4.328 | 4.278 | 4.299 | 67,873 | -0.00(-0.08%) |
Dec 17, 2010 | 4.268 | 4.335 | 4.257 | 4.303 | 131,698 | +0.01(+0.33%) |
Dec 16, 2010 | 4.218 | 4.303 | 4.218 | 4.289 | 142,783 | +0.04(+0.83%) |
Dec 15, 2010 | 4.314 | 4.314 | 4.197 | 4.254 | 211,178 | -0.05(-1.05%) |
Dec 14, 2010 | 4.302 | 4.302 | 4.272 | 4.299 | 88,830 | +0.02(+0.57%) |
Dec 13, 2010 | 4.330 | 4.330 | 4.246 | 4.274 | 130,470 | -0.03(-0.65%) |
Dec 10, 2010 | 4.355 | 4.355 | 4.267 | 4.302 | 211,550 | -0.02(-0.57%) |
Dec 09, 2010 | 4.351 | 4.393 | 4.271 | 4.327 | 170,887 | -0.02(-0.56%) |
Dec 08, 2010 | 4.397 | 4.400 | 4.330 | 4.351 | 81,414 | -0.01(-0.24%) |
Dec 07, 2010 | 4.411 | 4.416 | 4.362 | 4.362 | 75,306 | +0.01(+0.16%) |
Dec 06, 2010 | 4.369 | 4.383 | 4.336 | 4.355 | 158,329 | -0.05(-1.19%) |
Dec 03, 2010 | 4.365 | 4.407 | 4.341 | 4.407 | 47,750 | +0.06(+1.37%) |
Dec 02, 2010 | 4.404 | 4.418 | 4.330 | 4.348 | 147,550 | -0.03(-0.72%) |
Dec 01, 2010 | 4.421 | 4.435 | 4.379 | 4.379 | 73,024 | +0.07(+1.62%) |
Nov 30, 2010 | 4.334 | 4.372 | 4.306 | 4.309 | 73,663 | -0.03(-0.73%) |
Nov 29, 2010 | 4.323 | 4.379 | 4.292 | 4.341 | 177,920 | +0.04(+0.81%) |
Nov 26, 2010 | 4.337 | 4.351 | 4.288 | 4.306 | 40,277 | -0.02(-0.49%) |
Nov 24, 2010 | 4.316 | 4.327 | 4.327 | 4.327 | 194,695 | +0.08(+1.91%) |
Nov 23, 2010 | 4.274 | 4.274 | 4.225 | 4.246 | 108,741 | -0.05(-1.07%) |
Nov 22, 2010 | 4.292 | 4.299 | 4.232 | 4.292 | 96,192 | +0.00(+0.08%) |
Nov 19, 2010 | 4.278 | 4.292 | 4.229 | 4.288 | 111,404 | +0.01(+0.16%) |
Nov 18, 2010 | 4.313 | 4.320 | 4.281 | 4.281 | 91,967 | +0.06(+1.49%) |
Nov 17, 2010 | 4.225 | 4.267 | 4.201 | 4.218 | 140,217 | +0.02(+0.42%) |
Nov 16, 2010 | 4.267 | 4.278 | 4.085 | 4.201 | 240,634 | -0.08(-1.88%) |
Nov 15, 2010 | 4.341 | 4.341 | 4.201 | 4.281 | 229,122 | -0.02(-0.52%) |
Nov 12, 2010 | 4.362 | 4.390 | 4.260 | 4.303 | 188,607 | -0.10(-2.27%) |
Nov 11, 2010 | 4.358 | 4.425 | 4.358 | 4.404 | 93,775 | -0.01(-0.16%) |
Nov 10, 2010 | 4.421 | 4.498 | 4.383 | 4.411 | 175,352 | -0.06(-1.25%) |
Nov 09, 2010 | 4.519 | 4.530 | 4.428 | 4.467 | 98,394 | -0.01(-0.21%) |
Nov 08, 2010 | 4.518 | 4.521 | 4.424 | 4.476 | 117,161 | -0.05(-1.00%) |
Nov 05, 2010 | 4.497 | 4.525 | 4.469 | 4.521 | 115,994 | +0.06(+1.32%) |
Nov 04, 2010 | 4.445 | 4.473 | 4.442 | 4.462 | 75,731 | +0.04(+0.94%) |
Nov 03, 2010 | 4.442 | 4.442 | 4.393 | 4.421 | 59,749 | -0.01(-0.24%) |
Nov 02, 2010 | 4.466 | 4.466 | 4.386 | 4.431 | 76,155 | +0.01(+0.24%) |