Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 5.580 | 5.620 | 5.560 | 5.570 | 28,600 | +0.02(+0.36%) |
Jan 28, 2011 | 5.670 | 5.690 | 5.520 | 5.550 | 635,504 | -0.29(-4.97%) |
Jan 27, 2011 | 5.780 | 5.850 | 5.727 | 5.840 | 737,509 | +0.14(+2.46%) |
Jan 26, 2011 | 5.690 | 5.700 | 5.620 | 5.700 | 29,135 | +0.08(+1.42%) |
Jan 25, 2011 | 5.600 | 5.640 | 5.550 | 5.620 | 32,304 | -0.07(-1.23%) |
Jan 24, 2011 | 5.600 | 5.690 | 5.580 | 5.690 | 88,351 | -0.06(-1.04%) |
Jan 21, 2011 | 5.780 | 5.780 | 5.655 | 5.750 | 411,406 | +0.03(+0.52%) |
Jan 20, 2011 | 5.530 | 5.720 | 5.432 | 5.720 | 605,572 | +0.42(+7.92%) |
Jan 19, 2011 | 5.420 | 5.420 | 5.300 | 5.300 | 137,770 | -0.10(-1.85%) |
Jan 18, 2011 | 5.380 | 5.450 | 5.360 | 5.400 | 282,380 | +0.19(+3.65%) |
Jan 14, 2011 | 5.200 | 5.290 | 5.190 | 5.210 | 14,658 | +0.10(+1.96%) |
Jan 13, 2011 | 5.100 | 5.250 | 5.100 | 5.110 | 14,827 | +0.11(+2.20%) |
Jan 12, 2011 | 4.920 | 5.000 | 4.920 | 5.000 | 15,033 | +0.15(+3.09%) |
Jan 11, 2011 | 4.760 | 4.850 | 4.760 | 4.850 | 9,043 | +0.27(+5.90%) |
Jan 10, 2011 | 4.490 | 4.580 | 4.470 | 4.580 | 28,081 | -0.12(-2.55%) |
Jan 07, 2011 | 4.700 | 4.700 | 4.660 | 4.700 | 17,877 | +0.00(+0.00%) |
Jan 06, 2011 | 4.860 | 4.860 | 4.700 | 4.700 | 4,311 | -0.20(-4.08%) |
Jan 05, 2011 | 4.810 | 4.900 | 4.800 | 4.900 | 10,352 | +0.04(+0.82%) |
Jan 04, 2011 | 4.980 | 4.980 | 4.860 | 4.860 | 22,249 | +0.00(+0.00%) |
Jan 03, 2011 | 4.920 | 4.920 | 4.860 | 4.860 | 4,716 | -0.02(-0.41%) |
Dec 31, 2010 | 4.840 | 4.900 | 4.780 | 4.880 | 7,018 | +0.12(+2.52%) |
Dec 30, 2010 | 4.800 | 4.810 | 4.730 | 4.760 | 4,989 | +0.02(+0.42%) |
Dec 29, 2010 | 4.740 | 4.820 | 4.740 | 4.740 | 37,917 | -0.02(-0.42%) |
Dec 28, 2010 | 4.760 | 4.760 | 4.680 | 4.760 | 2,025 | -0.04(-0.83%) |
Dec 27, 2010 | 4.690 | 4.800 | 4.690 | 4.800 | 8,690 | -0.04(-0.83%) |
Dec 23, 2010 | 4.800 | 4.840 | 4.760 | 4.840 | 9,076 | -0.01(-0.21%) |
Dec 22, 2010 | 4.820 | 4.850 | 4.770 | 4.850 | 6,411 | +0.00(+0.00%) |
Dec 21, 2010 | 4.850 | 4.850 | 4.780 | 4.850 | 10,448 | +0.05(+1.04%) |
Dec 20, 2010 | 4.800 | 4.800 | 4.730 | 4.800 | 3,953 | +0.04(+0.84%) |
Dec 17, 2010 | 4.750 | 4.760 | 4.700 | 4.760 | 9,688 | -0.06(-1.24%) |
Dec 16, 2010 | 4.790 | 4.820 | 4.740 | 4.820 | 20,332 | -0.08(-1.63%) |
Dec 15, 2010 | 4.840 | 4.900 | 4.820 | 4.900 | 5,384 | +0.11(+2.30%) |
Dec 14, 2010 | 4.850 | 4.860 | 4.790 | 4.790 | 3,792 | -0.06(-1.24%) |
Dec 13, 2010 | 4.730 | 4.850 | 4.730 | 4.850 | 8,093 | +0.13(+2.75%) |
Dec 10, 2010 | 4.750 | 4.750 | 4.650 | 4.720 | 15,543 | +0.04(+0.85%) |
Dec 09, 2010 | 4.650 | 4.680 | 4.590 | 4.680 | 10,392 | +0.06(+1.30%) |
Dec 08, 2010 | 4.650 | 4.650 | 4.570 | 4.620 | 9,109 | +0.12(+2.67%) |
Dec 07, 2010 | 4.600 | 4.600 | 4.500 | 4.500 | 2,224 | +0.10(+2.27%) |
Dec 06, 2010 | 4.390 | 4.400 | 4.350 | 4.400 | 7,411 | +0.10(+2.33%) |
Dec 03, 2010 | 4.370 | 4.400 | 4.300 | 4.300 | 5,882 | -0.01(-0.23%) |
Dec 02, 2010 | 4.240 | 4.350 | 4.240 | 4.310 | 27,348 | +0.11(+2.62%) |
Dec 01, 2010 | 4.250 | 4.250 | 4.190 | 4.200 | 2,780 | +0.09(+2.19%) |
Nov 30, 2010 | 4.140 | 4.200 | 4.090 | 4.110 | 12,372 | +0.00(+0.00%) |
Nov 29, 2010 | 4.100 | 4.110 | 4.000 | 4.110 | 3,604 | -0.09(-2.14%) |
Nov 26, 2010 | 4.250 | 4.260 | 4.180 | 4.200 | 1,827 | -0.14(-3.23%) |
Nov 24, 2010 | 4.390 | 4.340 | 4.340 | 4.340 | 4,434 | -0.10(-2.25%) |
Nov 23, 2010 | 4.430 | 4.440 | 4.370 | 4.440 | 6,857 | -0.13(-2.84%) |
Nov 22, 2010 | 4.590 | 4.590 | 4.520 | 4.570 | 43,323 | -0.13(-2.77%) |
Nov 19, 2010 | 4.650 | 4.700 | 4.610 | 4.700 | 102,906 | +0.02(+0.43%) |
Nov 18, 2010 | 4.580 | 4.680 | 4.580 | 4.680 | 239,747 | +0.18(+4.00%) |
Nov 17, 2010 | 4.480 | 4.530 | 4.480 | 4.500 | 2,659 | +0.05(+1.12%) |
Nov 16, 2010 | 4.440 | 4.450 | 4.440 | 4.450 | 2,066 | -0.15(-3.26%) |
Nov 15, 2010 | 4.600 | 4.600 | 4.600 | 4.600 | 47,984 | -0.05(-1.08%) |
Nov 12, 2010 | 4.650 | 4.650 | 4.650 | 4.650 | 190 | +0.00(+0.00%) |
Nov 11, 2010 | 4.640 | 4.720 | 4.570 | 4.650 | 227,877 | -0.21(-4.32%) |
Nov 10, 2010 | 4.800 | 4.860 | 4.640 | 4.860 | 58,366 | +0.14(+2.97%) |
Nov 09, 2010 | 4.820 | 4.820 | 4.720 | 4.720 | 10,728 | -0.10(-2.07%) |
Nov 08, 2010 | 4.650 | 4.830 | 4.600 | 4.820 | 3,997 | +0.02(+0.42%) |
Nov 05, 2010 | 4.980 | 4.980 | 4.800 | 4.800 | 2,545 | -0.41(-7.87%) |
Nov 04, 2010 | 5.040 | 5.210 | 4.980 | 5.210 | 3,798 | +0.17(+3.37%) |
Nov 03, 2010 | 5.070 | 5.070 | 5.030 | 5.040 | 1,534 | -0.18(-3.45%) |
Nov 02, 2010 | 5.250 | 5.250 | 5.050 | 5.220 | 4,956 | +0.27(+5.45%) |