Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 4.650 | 4.802 | 4.584 | 4.679 | 2,012,360 | +0.09(+1.85%) |
Feb 25, 2011 | 4.584 | 4.641 | 4.556 | 4.594 | 1,188,950 | -0.01(-0.21%) |
Feb 24, 2011 | 4.556 | 4.603 | 4.527 | 4.603 | 1,122,324 | +0.06(+1.25%) |
Feb 23, 2011 | 4.631 | 4.660 | 4.546 | 4.546 | 1,078,817 | -0.07(-1.43%) |
Feb 22, 2011 | 4.726 | 4.764 | 4.612 | 4.612 | 1,454,914 | -0.17(-3.65%) |
Feb 18, 2011 | 4.887 | 4.887 | 4.764 | 4.787 | 1,023,308 | -0.07(-1.46%) |
Feb 17, 2011 | 4.830 | 4.877 | 4.783 | 4.858 | 681,704 | +0.00(+0.00%) |
Feb 16, 2011 | 4.915 | 4.915 | 4.820 | 4.858 | 844,834 | -0.01(-0.19%) |
Feb 15, 2011 | 4.868 | 4.934 | 4.830 | 4.868 | 1,039,241 | -0.03(-0.58%) |
Feb 14, 2011 | 4.868 | 4.896 | 4.839 | 4.896 | 933,996 | +0.02(+0.39%) |
Feb 11, 2011 | 4.745 | 4.896 | 4.745 | 4.877 | 1,648,359 | +0.11(+2.38%) |
Feb 10, 2011 | 4.792 | 4.802 | 4.726 | 4.764 | 996,542 | -0.01(-0.20%) |
Feb 09, 2011 | 4.726 | 4.858 | 4.688 | 4.773 | 2,183,008 | +0.05(+1.00%) |
Feb 08, 2011 | 4.698 | 4.745 | 4.679 | 4.726 | 694,254 | +0.05(+1.01%) |
Feb 07, 2011 | 4.641 | 4.764 | 4.641 | 4.679 | 988,975 | +0.04(+0.81%) |
Feb 04, 2011 | 4.773 | 4.773 | 4.641 | 4.641 | 833,733 | -0.07(-1.41%) |
Feb 03, 2011 | 4.754 | 4.764 | 4.679 | 4.707 | 817,248 | -0.04(-0.80%) |
Feb 02, 2011 | 4.764 | 4.783 | 4.726 | 4.745 | 1,053,933 | -0.02(-0.40%) |
Feb 01, 2011 | 4.679 | 4.773 | 4.631 | 4.764 | 1,710,552 | +0.13(+2.86%) |
Jan 31, 2011 | 4.575 | 4.669 | 4.518 | 4.631 | 1,750,718 | +0.17(+3.81%) |
Jan 28, 2011 | 4.631 | 4.650 | 4.461 | 4.461 | 1,734,872 | -0.16(-3.48%) |
Jan 27, 2011 | 4.631 | 4.669 | 4.612 | 4.622 | 700,643 | +0.00(+0.10%) |
Jan 26, 2011 | 4.622 | 4.669 | 4.565 | 4.617 | 661,788 | -0.00(-0.05%) |
Jan 25, 2011 | 4.556 | 4.688 | 4.499 | 4.620 | 1,378,328 | +0.05(+1.19%) |
Jan 24, 2011 | 4.499 | 4.594 | 4.490 | 4.565 | 785,687 | +0.07(+1.47%) |
Jan 21, 2011 | 4.622 | 4.631 | 4.490 | 4.499 | 1,997,874 | -0.10(-2.26%) |
Jan 20, 2011 | 4.650 | 4.679 | 4.556 | 4.603 | 1,324,628 | -0.07(-1.42%) |
Jan 19, 2011 | 4.905 | 4.934 | 4.660 | 4.669 | 2,142,779 | -0.20(-4.12%) |
Jan 18, 2011 | 4.943 | 4.953 | 4.858 | 4.870 | 1,096,326 | -0.07(-1.48%) |
Jan 14, 2011 | 4.962 | 4.962 | 4.887 | 4.943 | 921,610 | -0.01(-0.19%) |
Jan 13, 2011 | 4.962 | 5.066 | 4.878 | 4.953 | 3,008,936 | -0.11(-2.24%) |
Jan 12, 2011 | 5.028 | 5.085 | 4.943 | 5.066 | 2,839,173 | +0.06(+1.13%) |
Jan 11, 2011 | 5.000 | 5.009 | 4.934 | 5.009 | 1,196,068 | +0.03(+0.57%) |
Jan 10, 2011 | 5.028 | 5.047 | 4.839 | 4.981 | 2,177,940 | +0.05(+0.96%) |
Jan 07, 2011 | 5.000 | 5.009 | 4.915 | 4.934 | 1,700,566 | -0.04(-0.76%) |
Jan 06, 2011 | 5.038 | 5.047 | 4.934 | 4.972 | 1,042,454 | -0.08(-1.50%) |
Jan 05, 2011 | 4.962 | 5.057 | 4.934 | 5.047 | 1,600,960 | +0.09(+1.91%) |
Jan 04, 2011 | 5.028 | 5.038 | 4.915 | 4.953 | 1,355,101 | -0.02(-0.38%) |
Jan 03, 2011 | 4.934 | 4.991 | 4.877 | 4.972 | 1,749,354 | +0.07(+1.40%) |
Dec 31, 2010 | 4.896 | 4.915 | 4.820 | 4.903 | 1,619,933 | -0.02(-0.43%) |
Dec 30, 2010 | 4.972 | 5.019 | 4.896 | 4.924 | 1,024,660 | -0.08(-1.51%) |
Dec 29, 2010 | 4.991 | 5.057 | 4.924 | 5.000 | 1,024,726 | +0.00(+0.00%) |
Dec 28, 2010 | 5.066 | 5.095 | 4.972 | 5.000 | 1,770,435 | -0.05(-0.94%) |
Dec 27, 2010 | 4.735 | 5.085 | 4.726 | 5.047 | 2,714,798 | +0.22(+4.50%) |
Dec 23, 2010 | 4.811 | 4.830 | 4.755 | 4.830 | 1,435,831 | +0.02(+0.39%) |
Dec 22, 2010 | 4.868 | 4.877 | 4.792 | 4.811 | 1,368,108 | -0.05(-0.97%) |
Dec 21, 2010 | 4.820 | 4.887 | 4.745 | 4.858 | 2,704,283 | +0.06(+1.18%) |
Dec 20, 2010 | 4.707 | 4.830 | 4.679 | 4.802 | 3,214,868 | +0.09(+2.01%) |
Dec 17, 2010 | 4.631 | 4.709 | 4.584 | 4.707 | 5,310,395 | +0.09(+2.05%) |
Dec 16, 2010 | 4.594 | 4.660 | 4.537 | 4.612 | 2,061,244 | +0.05(+1.04%) |
Dec 15, 2010 | 4.527 | 4.631 | 4.490 | 4.565 | 3,328,130 | +0.05(+1.05%) |
Dec 14, 2010 | 4.537 | 4.584 | 4.490 | 4.518 | 2,015,847 | +0.01(+0.21%) |
Dec 13, 2010 | 4.650 | 4.660 | 4.490 | 4.509 | 2,324,295 | -0.09(-2.05%) |
Dec 10, 2010 | 4.499 | 4.631 | 4.490 | 4.603 | 4,343,841 | +0.14(+3.18%) |
Dec 09, 2010 | 4.650 | 4.669 | 4.461 | 4.461 | 6,185,375 | -0.13(-2.88%) |
Dec 08, 2010 | 4.764 | 4.792 | 4.575 | 4.594 | 7,060,487 | -0.13(-2.80%) |
Dec 07, 2010 | 4.943 | 4.962 | 4.726 | 4.726 | 19,850,048 | -1.06(-18.30%) |
Dec 06, 2010 | 5.766 | 5.992 | 5.737 | 5.785 | 3,008,152 | +0.10(+1.83%) |
Dec 03, 2010 | 5.539 | 5.709 | 5.529 | 5.681 | 838,487 | +0.09(+1.52%) |
Dec 02, 2010 | 5.671 | 5.728 | 5.567 | 5.595 | 986,024 | -0.04(-0.67%) |