Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 5.229 | 5.236 | 5.159 | 5.199 | 58,966 | -0.02(-0.38%) |
Jan 28, 2011 | 5.318 | 5.318 | 5.219 | 5.219 | 76,841 | -0.08(-1.51%) |
Jan 27, 2011 | 5.294 | 5.321 | 5.294 | 5.299 | 41,482 | -0.00(-0.09%) |
Jan 26, 2011 | 5.279 | 5.318 | 5.259 | 5.304 | 32,657 | +0.03(+0.57%) |
Jan 25, 2011 | 5.259 | 5.279 | 5.239 | 5.274 | 40,290 | +0.01(+0.28%) |
Jan 24, 2011 | 5.264 | 5.279 | 5.234 | 5.259 | 25,787 | +0.01(+0.19%) |
Jan 21, 2011 | 5.264 | 5.284 | 5.229 | 5.249 | 55,630 | -0.00(-0.09%) |
Jan 20, 2011 | 5.269 | 5.304 | 5.249 | 5.254 | 51,238 | -0.03(-0.57%) |
Jan 19, 2011 | 5.284 | 5.353 | 5.274 | 5.284 | 67,619 | -0.06(-1.21%) |
Jan 18, 2011 | 5.289 | 5.348 | 5.249 | 5.348 | 41,518 | +0.01(+0.28%) |
Jan 14, 2011 | 5.304 | 5.333 | 5.234 | 5.333 | 29,098 | +0.01(+0.19%) |
Jan 13, 2011 | 5.284 | 5.323 | 5.274 | 5.323 | 34,205 | +0.03(+0.57%) |
Jan 12, 2011 | 5.269 | 5.314 | 5.234 | 5.294 | 52,719 | +0.02(+0.47%) |
Jan 11, 2011 | 5.269 | 5.279 | 5.244 | 5.269 | 40,312 | +0.00(+0.00%) |
Jan 10, 2011 | 5.259 | 5.279 | 5.234 | 5.269 | 24,632 | -0.01(-0.28%) |
Jan 07, 2011 | 5.284 | 5.287 | 5.239 | 5.284 | 29,312 | +0.01(+0.19%) |
Jan 06, 2011 | 5.343 | 5.343 | 5.254 | 5.274 | 34,127 | -0.08(-1.58%) |
Jan 05, 2011 | 5.284 | 5.363 | 5.234 | 5.358 | 40,669 | +0.06(+1.13%) |
Jan 04, 2011 | 5.328 | 5.333 | 5.274 | 5.299 | 51,304 | -0.03(-0.56%) |
Jan 03, 2011 | 5.109 | 5.333 | 5.089 | 5.328 | 131,284 | +0.24(+4.80%) |
Dec 31, 2010 | 5.059 | 5.119 | 5.059 | 5.084 | 75,156 | +0.01(+0.20%) |
Dec 30, 2010 | 5.084 | 5.104 | 5.074 | 5.074 | 65,492 | -0.01(-0.29%) |
Dec 29, 2010 | 5.074 | 5.104 | 5.074 | 5.089 | 50,177 | +0.00(+0.10%) |
Dec 28, 2010 | 5.054 | 5.124 | 5.029 | 5.084 | 97,104 | +0.04(+0.79%) |
Dec 27, 2010 | 5.024 | 5.064 | 5.009 | 5.044 | 17,807 | -0.01(-0.30%) |
Dec 23, 2010 | 5.044 | 5.084 | 4.994 | 5.059 | 31,563 | +0.00(+0.10%) |
Dec 22, 2010 | 4.965 | 5.104 | 4.910 | 5.054 | 79,660 | +0.08(+1.70%) |
Dec 21, 2010 | 4.990 | 4.990 | 4.870 | 4.970 | 66,768 | -0.05(-0.99%) |
Dec 20, 2010 | 4.975 | 5.024 | 4.955 | 5.019 | 107,252 | +0.04(+0.90%) |
Dec 17, 2010 | 4.955 | 4.975 | 4.890 | 4.975 | 185,542 | +0.01(+0.20%) |
Dec 16, 2010 | 4.790 | 4.990 | 4.765 | 4.965 | 148,503 | +0.20(+4.29%) |
Dec 15, 2010 | 4.785 | 4.815 | 4.735 | 4.760 | 67,081 | -0.05(-1.14%) |
Dec 14, 2010 | 4.760 | 4.815 | 4.760 | 4.815 | 66,421 | +0.05(+1.15%) |
Dec 13, 2010 | 4.790 | 4.800 | 4.750 | 4.760 | 73,977 | -0.03(-0.73%) |
Dec 10, 2010 | 4.770 | 4.795 | 4.755 | 4.795 | 41,771 | +0.01(+0.21%) |
Dec 09, 2010 | 4.795 | 4.830 | 4.765 | 4.785 | 88,999 | +0.00(+0.10%) |
Dec 08, 2010 | 4.795 | 4.795 | 4.740 | 4.780 | 46,999 | -0.01(-0.31%) |
Dec 07, 2010 | 4.780 | 4.825 | 4.745 | 4.795 | 67,444 | +0.02(+0.52%) |
Dec 06, 2010 | 4.745 | 4.780 | 4.745 | 4.770 | 29,286 | +0.00(+0.00%) |
Dec 03, 2010 | 4.765 | 4.785 | 4.745 | 4.770 | 23,988 | -0.01(-0.21%) |
Dec 02, 2010 | 4.775 | 4.785 | 4.760 | 4.780 | 46,152 | -0.00(-0.10%) |
Dec 01, 2010 | 4.795 | 4.795 | 4.760 | 4.785 | 54,410 | -0.01(-0.21%) |
Nov 30, 2010 | 4.835 | 4.855 | 4.790 | 4.795 | 48,933 | -0.07(-1.43%) |
Nov 29, 2010 | 4.895 | 4.920 | 4.845 | 4.865 | 35,712 | -0.08(-1.71%) |
Nov 26, 2010 | 4.945 | 4.960 | 4.945 | 4.950 | 10,899 | -0.01(-0.20%) |
Nov 24, 2010 | 4.850 | 4.960 | 4.960 | 4.960 | 70,157 | +0.11(+2.26%) |
Nov 23, 2010 | 4.810 | 4.905 | 4.810 | 4.850 | 29,988 | -0.00(-0.10%) |
Nov 22, 2010 | 4.825 | 4.860 | 4.770 | 4.855 | 42,872 | +0.02(+0.52%) |
Nov 19, 2010 | 4.955 | 4.955 | 4.805 | 4.830 | 69,005 | -0.11(-2.32%) |
Nov 18, 2010 | 4.925 | 4.950 | 4.900 | 4.945 | 20,220 | +0.04(+0.81%) |
Nov 17, 2010 | 4.905 | 4.925 | 4.895 | 4.905 | 54,438 | +0.00(+0.00%) |
Nov 16, 2010 | 5.044 | 5.044 | 4.905 | 4.905 | 55,034 | -0.15(-3.05%) |
Nov 15, 2010 | 5.124 | 5.139 | 5.049 | 5.059 | 30,564 | -0.05(-1.07%) |
Nov 12, 2010 | 5.124 | 5.134 | 5.114 | 5.114 | 43,155 | -0.02(-0.48%) |
Nov 11, 2010 | 5.139 | 5.139 | 5.104 | 5.139 | 65,113 | -0.09(-1.72%) |
Nov 10, 2010 | 5.244 | 5.269 | 5.184 | 5.229 | 43,380 | -0.10(-1.87%) |
Nov 09, 2010 | 5.318 | 5.343 | 5.318 | 5.328 | 101,365 | +0.00(+0.00%) |
Nov 08, 2010 | 5.318 | 5.353 | 5.318 | 5.328 | 69,111 | +0.01(+0.28%) |
Nov 05, 2010 | 5.299 | 5.318 | 5.279 | 5.314 | 40,854 | +0.00(+0.09%) |
Nov 04, 2010 | 5.194 | 5.314 | 5.194 | 5.309 | 82,060 | +0.05(+1.04%) |
Nov 03, 2010 | 5.249 | 5.279 | 5.184 | 5.254 | 41,572 | +0.00(+0.09%) |
Nov 02, 2010 | 5.294 | 5.294 | 5.204 | 5.249 | 65,308 | -0.01(-0.19%) |