Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 4.884 | 4.884 | 4.710 | 4.823 | 23,318 | -0.09(-1.77%) |
Jan 28, 2011 | 4.936 | 4.980 | 4.902 | 4.910 | 25,241 | -0.07(-1.40%) |
Jan 27, 2011 | 4.902 | 4.980 | 4.780 | 4.980 | 234,558 | +0.07(+1.42%) |
Jan 26, 2011 | 5.041 | 5.067 | 4.849 | 4.910 | 72,746 | -0.15(-2.92%) |
Jan 25, 2011 | 5.093 | 5.293 | 5.058 | 5.058 | 25,259 | -0.06(-1.19%) |
Jan 24, 2011 | 5.345 | 5.380 | 5.041 | 5.119 | 56,339 | -0.17(-3.12%) |
Jan 21, 2011 | 5.432 | 5.432 | 5.171 | 5.284 | 83,821 | -0.10(-1.94%) |
Jan 20, 2011 | 5.380 | 5.423 | 5.353 | 5.388 | 32,497 | +0.01(+0.16%) |
Jan 19, 2011 | 5.362 | 5.380 | 5.240 | 5.380 | 6,272 | +0.02(+0.32%) |
Jan 18, 2011 | 5.432 | 5.448 | 5.349 | 5.362 | 10,091 | -0.13(-2.37%) |
Jan 14, 2011 | 5.484 | 5.562 | 5.410 | 5.493 | 4,487 | +0.07(+1.28%) |
Jan 13, 2011 | 5.380 | 5.527 | 5.340 | 5.423 | 8,005 | +0.03(+0.65%) |
Jan 12, 2011 | 5.310 | 5.388 | 5.301 | 5.388 | 7,322 | +0.09(+1.64%) |
Jan 11, 2011 | 5.154 | 5.314 | 5.049 | 5.301 | 23,339 | +0.10(+2.01%) |
Jan 10, 2011 | 5.258 | 5.267 | 5.041 | 5.197 | 46,510 | -0.20(-3.70%) |
Jan 07, 2011 | 5.579 | 5.675 | 5.388 | 5.397 | 10,493 | -0.16(-2.82%) |
Jan 06, 2011 | 5.388 | 5.571 | 5.388 | 5.553 | 36,573 | +0.17(+3.23%) |
Jan 05, 2011 | 5.249 | 5.397 | 5.180 | 5.380 | 51,940 | +0.06(+1.14%) |
Jan 04, 2011 | 5.049 | 5.449 | 5.049 | 5.319 | 111,133 | +0.24(+4.79%) |
Jan 03, 2011 | 5.180 | 5.180 | 5.041 | 5.075 | 51,780 | -0.10(-2.01%) |
Dec 31, 2010 | 5.093 | 5.180 | 5.028 | 5.180 | 21,390 | +0.10(+1.88%) |
Dec 30, 2010 | 5.004 | 5.084 | 4.989 | 5.084 | 5,948 | +0.05(+1.04%) |
Dec 29, 2010 | 4.971 | 5.041 | 4.771 | 5.032 | 13,736 | +0.03(+0.70%) |
Dec 28, 2010 | 4.954 | 5.093 | 4.954 | 4.997 | 20,460 | +0.07(+1.41%) |
Dec 27, 2010 | 4.702 | 4.971 | 4.680 | 4.928 | 39,444 | +0.18(+3.85%) |
Dec 23, 2010 | 4.650 | 4.797 | 4.650 | 4.745 | 17,755 | +0.07(+1.49%) |
Dec 22, 2010 | 4.554 | 4.702 | 4.528 | 4.676 | 10,750 | +0.11(+2.48%) |
Dec 21, 2010 | 4.676 | 4.789 | 4.554 | 4.563 | 42,846 | -0.06(-1.32%) |
Dec 20, 2010 | 4.684 | 4.684 | 4.623 | 4.623 | 15,461 | -0.03(-0.75%) |
Dec 17, 2010 | 4.754 | 4.841 | 4.606 | 4.658 | 15,329 | -0.10(-2.19%) |
Dec 16, 2010 | 4.754 | 4.849 | 4.650 | 4.763 | 20,267 | +0.03(+0.55%) |
Dec 15, 2010 | 4.806 | 4.806 | 4.736 | 4.736 | 2,646 | -0.07(-1.45%) |
Dec 14, 2010 | 4.893 | 4.893 | 4.764 | 4.806 | 14,689 | +0.00(+0.00%) |
Dec 13, 2010 | 4.823 | 4.893 | 4.776 | 4.806 | 20,622 | +0.02(+0.36%) |
Dec 10, 2010 | 4.789 | 4.867 | 4.746 | 4.789 | 7,616 | -0.03(-0.54%) |
Dec 09, 2010 | 4.606 | 4.815 | 4.606 | 4.815 | 19,718 | +0.21(+4.53%) |
Dec 08, 2010 | 4.702 | 4.715 | 4.589 | 4.606 | 29,085 | -0.12(-2.57%) |
Dec 07, 2010 | 4.658 | 4.736 | 4.658 | 4.728 | 19,045 | +0.03(+0.55%) |
Dec 06, 2010 | 4.684 | 4.719 | 4.615 | 4.702 | 18,079 | -0.06(-1.28%) |
Dec 03, 2010 | 4.719 | 4.780 | 4.676 | 4.763 | 34,989 | +0.00(+0.00%) |
Dec 02, 2010 | 4.650 | 4.797 | 4.639 | 4.763 | 28,232 | +0.04(+0.92%) |
Dec 01, 2010 | 4.702 | 4.736 | 4.519 | 4.719 | 145,624 | -0.05(-1.09%) |
Nov 30, 2010 | 4.632 | 4.815 | 4.632 | 4.771 | 16,216 | +0.06(+1.29%) |
Nov 29, 2010 | 4.719 | 4.780 | 4.693 | 4.710 | 27,282 | -0.02(-0.37%) |
Nov 26, 2010 | 4.693 | 4.780 | 4.693 | 4.728 | 2,899 | -0.04(-0.91%) |
Nov 24, 2010 | 4.728 | 4.771 | 4.771 | 4.771 | 11,703 | +0.01(+0.18%) |
Nov 23, 2010 | 4.528 | 4.841 | 4.528 | 4.763 | 3,940 | -0.01(-0.18%) |
Nov 22, 2010 | 4.650 | 4.780 | 4.450 | 4.771 | 7,651 | +0.07(+1.48%) |
Nov 19, 2010 | 4.780 | 4.815 | 4.650 | 4.702 | 17,717 | -0.06(-1.28%) |
Nov 18, 2010 | 4.676 | 4.823 | 4.545 | 4.763 | 35,222 | +0.22(+4.78%) |
Nov 17, 2010 | 4.510 | 4.632 | 4.484 | 4.545 | 14,184 | -0.13(-2.79%) |
Nov 16, 2010 | 4.632 | 4.815 | 4.528 | 4.676 | 20,619 | +0.03(+0.56%) |
Nov 15, 2010 | 4.771 | 4.832 | 4.580 | 4.650 | 21,126 | +0.06(+1.21%) |
Nov 12, 2010 | 4.450 | 4.606 | 4.380 | 4.594 | 110,651 | -0.02(-0.45%) |
Nov 11, 2010 | 4.841 | 4.902 | 4.450 | 4.615 | 68,828 | -0.09(-1.85%) |
Nov 10, 2010 | 4.945 | 4.954 | 4.623 | 4.702 | 14,284 | -0.11(-2.35%) |
Nov 09, 2010 | 4.606 | 4.919 | 4.606 | 4.815 | 25,198 | +0.21(+4.53%) |
Nov 08, 2010 | 4.615 | 4.641 | 4.567 | 4.606 | 5,852 | -0.04(-0.93%) |
Nov 05, 2010 | 4.528 | 4.650 | 4.528 | 4.650 | 13,232 | +0.13(+2.88%) |
Nov 04, 2010 | 4.597 | 4.650 | 4.502 | 4.519 | 40,819 | -0.11(-2.44%) |
Nov 03, 2010 | 4.867 | 4.867 | 4.510 | 4.632 | 20,534 | -0.11(-2.38%) |
Nov 02, 2010 | 4.519 | 4.771 | 4.519 | 4.745 | 109,197 | +0.26(+5.81%) |