Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 5.202 | 5.276 | 5.049 | 5.058 | 158,387 | -0.12(-2.27%) |
Jan 28, 2011 | 5.376 | 5.410 | 5.097 | 5.175 | 257,371 | -0.22(-4.11%) |
Jan 27, 2011 | 5.406 | 5.497 | 5.376 | 5.397 | 130,485 | -0.00(-0.08%) |
Jan 26, 2011 | 5.062 | 5.445 | 5.049 | 5.402 | 225,338 | +0.35(+6.98%) |
Jan 25, 2011 | 5.075 | 5.119 | 4.923 | 5.049 | 104,035 | -0.07(-1.36%) |
Jan 24, 2011 | 5.032 | 5.202 | 5.032 | 5.119 | 70,675 | +0.08(+1.64%) |
Jan 21, 2011 | 5.302 | 5.302 | 5.019 | 5.036 | 139,900 | -0.20(-3.90%) |
Jan 20, 2011 | 5.297 | 5.332 | 5.228 | 5.241 | 72,561 | -0.09(-1.71%) |
Jan 19, 2011 | 5.489 | 5.489 | 5.328 | 5.332 | 240,432 | -0.14(-2.62%) |
Jan 18, 2011 | 5.419 | 5.554 | 5.341 | 5.476 | 158,879 | +0.03(+0.64%) |
Jan 14, 2011 | 5.428 | 5.445 | 5.410 | 5.441 | 198,576 | +0.02(+0.40%) |
Jan 13, 2011 | 5.315 | 5.511 | 5.310 | 5.419 | 213,679 | +0.13(+2.38%) |
Jan 12, 2011 | 5.367 | 5.445 | 5.254 | 5.293 | 133,732 | +0.01(+0.16%) |
Jan 11, 2011 | 5.437 | 5.484 | 5.258 | 5.284 | 154,983 | -0.12(-2.18%) |
Jan 10, 2011 | 5.402 | 5.458 | 5.380 | 5.402 | 224,546 | -0.04(-0.80%) |
Jan 07, 2011 | 5.184 | 5.624 | 5.184 | 5.445 | 571,631 | +0.29(+5.66%) |
Jan 06, 2011 | 5.215 | 5.223 | 5.106 | 5.154 | 109,561 | -0.07(-1.42%) |
Jan 05, 2011 | 5.023 | 5.241 | 4.980 | 5.228 | 171,676 | +0.20(+4.07%) |
Jan 04, 2011 | 5.249 | 5.249 | 4.788 | 5.023 | 122,807 | -0.19(-3.59%) |
Jan 03, 2011 | 5.114 | 5.249 | 5.084 | 5.210 | 79,283 | +0.17(+3.46%) |
Dec 31, 2010 | 5.158 | 5.167 | 5.032 | 5.036 | 54,724 | -0.13(-2.45%) |
Dec 30, 2010 | 5.215 | 5.223 | 5.162 | 5.162 | 32,386 | -0.08(-1.58%) |
Dec 29, 2010 | 5.310 | 5.310 | 5.241 | 5.245 | 46,430 | -0.04(-0.74%) |
Dec 28, 2010 | 5.254 | 5.289 | 5.123 | 5.284 | 218,825 | +0.06(+1.08%) |
Dec 27, 2010 | 5.162 | 5.280 | 5.162 | 5.228 | 84,284 | +0.05(+0.92%) |
Dec 23, 2010 | 5.258 | 5.271 | 5.171 | 5.180 | 64,044 | -0.09(-1.65%) |
Dec 22, 2010 | 5.228 | 5.310 | 5.217 | 5.267 | 90,575 | +0.04(+0.75%) |
Dec 21, 2010 | 5.097 | 5.262 | 5.039 | 5.228 | 95,135 | +0.18(+3.53%) |
Dec 20, 2010 | 5.119 | 5.149 | 5.019 | 5.049 | 75,883 | -0.02(-0.34%) |
Dec 17, 2010 | 5.101 | 5.188 | 5.036 | 5.067 | 371,077 | -0.02(-0.43%) |
Dec 16, 2010 | 5.128 | 5.128 | 4.923 | 5.088 | 235,700 | -0.03(-0.60%) |
Dec 15, 2010 | 5.223 | 5.302 | 5.084 | 5.119 | 506,107 | -0.10(-1.92%) |
Dec 14, 2010 | 5.084 | 5.249 | 4.971 | 5.219 | 305,171 | +0.18(+3.54%) |
Dec 13, 2010 | 5.193 | 5.193 | 5.001 | 5.040 | 187,978 | -0.13(-2.61%) |
Dec 10, 2010 | 5.180 | 5.210 | 5.067 | 5.175 | 137,380 | +0.02(+0.34%) |
Dec 09, 2010 | 5.123 | 5.188 | 4.980 | 5.158 | 660,814 | +0.11(+2.24%) |
Dec 08, 2010 | 5.040 | 5.215 | 5.006 | 5.045 | 165,608 | +0.05(+0.91%) |
Dec 07, 2010 | 4.723 | 5.071 | 4.692 | 4.999 | 460,526 | +0.37(+8.04%) |
Dec 06, 2010 | 4.553 | 4.640 | 4.492 | 4.627 | 80,843 | +0.05(+1.05%) |
Dec 03, 2010 | 4.379 | 4.610 | 4.379 | 4.579 | 93,658 | +0.15(+3.34%) |
Dec 02, 2010 | 4.379 | 4.435 | 4.309 | 4.431 | 150,466 | +0.07(+1.60%) |
Dec 01, 2010 | 4.470 | 4.509 | 4.287 | 4.361 | 236,671 | +0.03(+0.70%) |
Nov 30, 2010 | 4.318 | 4.379 | 4.248 | 4.331 | 246,739 | -0.07(-1.68%) |
Nov 29, 2010 | 4.335 | 4.448 | 4.322 | 4.405 | 136,573 | +0.05(+1.20%) |
Nov 26, 2010 | 4.392 | 4.396 | 4.274 | 4.353 | 72,324 | -0.09(-1.96%) |
Nov 24, 2010 | 4.401 | 4.440 | 4.440 | 4.440 | 122,139 | +0.10(+2.41%) |
Nov 23, 2010 | 4.309 | 4.396 | 4.200 | 4.335 | 98,391 | -0.06(-1.29%) |
Nov 22, 2010 | 4.353 | 4.405 | 4.309 | 4.392 | 224,098 | +0.03(+0.80%) |
Nov 19, 2010 | 4.470 | 4.470 | 4.344 | 4.357 | 166,509 | -0.11(-2.53%) |
Nov 18, 2010 | 4.457 | 4.544 | 4.422 | 4.470 | 141,575 | +0.10(+2.39%) |
Nov 17, 2010 | 4.331 | 4.383 | 4.305 | 4.366 | 92,532 | +0.04(+0.91%) |
Nov 16, 2010 | 4.453 | 4.536 | 4.261 | 4.327 | 165,284 | -0.20(-4.33%) |
Nov 15, 2010 | 4.596 | 4.596 | 4.470 | 4.522 | 91,733 | -0.02(-0.38%) |
Nov 12, 2010 | 4.605 | 4.631 | 4.514 | 4.540 | 159,486 | -0.12(-2.61%) |
Nov 11, 2010 | 4.592 | 4.827 | 4.509 | 4.662 | 173,853 | +0.00(+0.09%) |
Nov 10, 2010 | 4.392 | 4.679 | 4.370 | 4.657 | 430,182 | +0.29(+6.68%) |
Nov 09, 2010 | 4.536 | 4.562 | 4.357 | 4.366 | 348,378 | -0.03(-0.69%) |
Nov 08, 2010 | 4.444 | 4.467 | 4.353 | 4.396 | 82,573 | -0.08(-1.85%) |
Nov 05, 2010 | 4.562 | 4.596 | 4.449 | 4.479 | 100,801 | -0.07(-1.44%) |
Nov 04, 2010 | 4.274 | 4.553 | 4.233 | 4.544 | 254,378 | +0.37(+8.75%) |
Nov 03, 2010 | 4.179 | 4.244 | 4.118 | 4.179 | 70,941 | -0.03(-0.72%) |
Nov 02, 2010 | 4.079 | 4.248 | 4.079 | 4.209 | 206,509 | +0.20(+4.99%) |