Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 4.345 | 4.352 | 4.310 | 4.334 | 641,178 | +0.01(+0.24%) |
Feb 25, 2011 | 4.306 | 4.338 | 4.306 | 4.324 | 388,954 | +0.02(+0.57%) |
Feb 24, 2011 | 4.313 | 4.317 | 4.271 | 4.299 | 408,067 | -0.01(-0.31%) |
Feb 23, 2011 | 4.327 | 4.352 | 4.289 | 4.313 | 575,387 | -0.02(-0.42%) |
Feb 22, 2011 | 4.412 | 4.412 | 4.317 | 4.331 | 804,424 | -0.11(-2.46%) |
Feb 18, 2011 | 4.454 | 4.454 | 4.426 | 4.440 | 632,903 | -0.02(-0.40%) |
Feb 17, 2011 | 4.469 | 4.469 | 4.444 | 4.458 | 509,884 | -0.01(-0.32%) |
Feb 16, 2011 | 4.458 | 4.479 | 4.433 | 4.472 | 588,626 | +0.04(+0.81%) |
Feb 15, 2011 | 4.401 | 4.436 | 4.401 | 4.436 | 430,815 | +0.01(+0.32%) |
Feb 14, 2011 | 4.422 | 4.429 | 4.408 | 4.422 | 680,420 | +0.00(+0.08%) |
Feb 11, 2011 | 4.415 | 4.429 | 4.404 | 4.418 | 622,922 | +0.01(+0.24%) |
Feb 10, 2011 | 4.397 | 4.422 | 4.383 | 4.408 | 610,707 | +0.01(+0.16%) |
Feb 09, 2011 | 4.397 | 4.422 | 4.383 | 4.401 | 685,803 | -0.01(-0.16%) |
Feb 08, 2011 | 4.345 | 4.408 | 4.340 | 4.408 | 1,535,013 | +0.07(+1.70%) |
Feb 07, 2011 | 4.282 | 4.334 | 4.278 | 4.334 | 803,213 | +0.05(+1.23%) |
Feb 04, 2011 | 4.271 | 4.285 | 4.254 | 4.282 | 387,475 | +0.02(+0.49%) |
Feb 03, 2011 | 4.236 | 4.264 | 4.233 | 4.261 | 383,531 | +0.01(+0.33%) |
Feb 02, 2011 | 4.254 | 4.264 | 4.240 | 4.247 | 457,260 | -0.00(-0.08%) |
Feb 01, 2011 | 4.229 | 4.264 | 4.226 | 4.250 | 489,110 | +0.03(+0.75%) |
Jan 31, 2011 | 4.219 | 4.222 | 4.201 | 4.219 | 305,125 | +0.02(+0.42%) |
Jan 28, 2011 | 4.226 | 4.244 | 4.173 | 4.201 | 619,922 | -0.03(-0.66%) |
Jan 27, 2011 | 4.240 | 4.254 | 4.229 | 4.229 | 438,404 | -0.00(-0.08%) |
Jan 26, 2011 | 4.240 | 4.254 | 4.228 | 4.233 | 388,942 | -0.01(-0.17%) |
Jan 25, 2011 | 4.243 | 4.257 | 4.198 | 4.240 | 762,925 | -0.02(-0.49%) |
Jan 24, 2011 | 4.226 | 4.264 | 4.222 | 4.261 | 506,390 | +0.03(+0.66%) |
Jan 21, 2011 | 4.243 | 4.264 | 4.226 | 4.233 | 538,368 | -0.01(-0.17%) |
Jan 20, 2011 | 4.254 | 4.259 | 4.222 | 4.240 | 455,393 | -0.02(-0.38%) |
Jan 19, 2011 | 4.267 | 4.270 | 4.250 | 4.256 | 405,151 | -0.03(-0.58%) |
Jan 18, 2011 | 4.253 | 4.281 | 4.250 | 4.281 | 435,475 | +0.01(+0.33%) |
Jan 14, 2011 | 4.253 | 4.274 | 4.246 | 4.267 | 388,306 | +0.02(+0.41%) |
Jan 13, 2011 | 4.253 | 4.277 | 4.243 | 4.250 | 427,587 | +0.00(+0.00%) |
Jan 12, 2011 | 4.260 | 4.263 | 4.243 | 4.250 | 668,999 | +0.00(+0.00%) |
Jan 11, 2011 | 4.250 | 4.263 | 4.239 | 4.250 | 488,682 | -0.00(-0.08%) |
Jan 10, 2011 | 4.246 | 4.256 | 4.239 | 4.253 | 434,664 | -0.01(-0.24%) |
Jan 07, 2011 | 4.274 | 4.295 | 4.243 | 4.263 | 470,554 | -0.03(-0.65%) |
Jan 06, 2011 | 4.263 | 4.305 | 4.260 | 4.291 | 569,817 | +0.01(+0.33%) |
Jan 05, 2011 | 4.229 | 4.277 | 4.229 | 4.277 | 542,151 | +0.02(+0.41%) |
Jan 04, 2011 | 4.260 | 4.281 | 4.225 | 4.260 | 709,884 | -0.01(-0.24%) |
Jan 03, 2011 | 4.256 | 4.275 | 4.236 | 4.270 | 719,653 | +0.02(+0.57%) |
Dec 31, 2010 | 4.284 | 4.284 | 4.236 | 4.246 | 559,761 | -0.01(-0.33%) |
Dec 30, 2010 | 4.218 | 4.260 | 4.215 | 4.260 | 514,278 | +0.03(+0.66%) |
Dec 29, 2010 | 4.218 | 4.246 | 4.218 | 4.232 | 554,547 | +0.01(+0.25%) |
Dec 28, 2010 | 4.211 | 4.239 | 4.211 | 4.222 | 570,803 | -0.00(-0.08%) |
Dec 27, 2010 | 4.218 | 4.236 | 4.215 | 4.225 | 603,786 | -0.02(-0.41%) |
Dec 23, 2010 | 4.208 | 4.250 | 4.208 | 4.243 | 586,981 | +0.01(+0.33%) |
Dec 22, 2010 | 4.166 | 4.232 | 4.145 | 4.229 | 771,287 | +0.05(+1.25%) |
Dec 21, 2010 | 4.187 | 4.197 | 4.138 | 4.177 | 1,006,672 | +0.01(+0.19%) |
Dec 20, 2010 | 4.190 | 4.231 | 4.069 | 4.169 | 994,302 | +0.03(+0.67%) |
Dec 17, 2010 | 4.148 | 4.234 | 4.141 | 4.141 | 917,651 | -0.01(-0.33%) |
Dec 16, 2010 | 4.210 | 4.262 | 4.072 | 4.155 | 1,965,582 | -0.03(-0.74%) |
Dec 15, 2010 | 4.348 | 4.379 | 4.158 | 4.186 | 2,976,531 | -0.35(-7.76%) |
Dec 14, 2010 | 4.555 | 4.562 | 4.524 | 4.538 | 257,908 | +0.00(+0.00%) |
Dec 13, 2010 | 4.555 | 4.576 | 4.538 | 4.538 | 360,461 | +0.00(+0.00%) |
Dec 10, 2010 | 4.538 | 4.559 | 4.524 | 4.538 | 284,532 | +0.00(+0.00%) |
Dec 09, 2010 | 4.569 | 4.569 | 4.521 | 4.538 | 439,027 | -0.03(-0.60%) |
Dec 08, 2010 | 4.576 | 4.579 | 4.538 | 4.566 | 379,456 | -0.00(-0.08%) |
Dec 07, 2010 | 4.579 | 4.590 | 4.557 | 4.569 | 326,729 | +0.00(+0.00%) |
Dec 06, 2010 | 4.545 | 4.573 | 4.545 | 4.569 | 292,843 | +0.01(+0.15%) |
Dec 03, 2010 | 4.548 | 4.569 | 4.538 | 4.562 | 311,803 | +0.00(+0.08%) |
Dec 02, 2010 | 4.562 | 4.586 | 4.555 | 4.559 | 251,597 | +0.00(+0.00%) |