Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 5.190 | 5.220 | 5.120 | 5.150 | 270,526 | -0.15(-2.83%) |
Jan 28, 2011 | 4.940 | 5.300 | 4.940 | 5.300 | 511,751 | +0.29(+5.79%) |
Jan 27, 2011 | 5.090 | 5.100 | 5.000 | 5.010 | 301,468 | -0.14(-2.72%) |
Jan 26, 2011 | 4.830 | 5.170 | 4.830 | 5.150 | 470,393 | +0.29(+5.97%) |
Jan 25, 2011 | 4.780 | 4.930 | 4.760 | 4.860 | 266,542 | -0.01(-0.21%) |
Jan 24, 2011 | 4.860 | 4.880 | 4.810 | 4.870 | 274,407 | -0.01(-0.20%) |
Jan 21, 2011 | 4.950 | 4.980 | 4.860 | 4.880 | 251,538 | -0.10(-2.01%) |
Jan 20, 2011 | 5.030 | 5.090 | 4.960 | 4.980 | 254,717 | -0.17(-3.30%) |
Jan 19, 2011 | 5.170 | 5.190 | 5.030 | 5.150 | 220,339 | +0.04(+0.78%) |
Jan 18, 2011 | 5.040 | 5.150 | 5.010 | 5.110 | 190,304 | +0.03(+0.59%) |
Jan 17, 2011 | 4.930 | 5.090 | 4.880 | 5.080 | 113,302 | +0.10(+2.01%) |
Jan 14, 2011 | 5.140 | 5.150 | 4.930 | 4.980 | 520,656 | -0.17(-3.30%) |
Jan 13, 2011 | 5.250 | 5.280 | 5.100 | 5.150 | 407,188 | -0.13(-2.46%) |
Jan 12, 2011 | 5.340 | 5.350 | 5.250 | 5.280 | 203,578 | -0.09(-1.68%) |
Jan 11, 2011 | 5.350 | 5.450 | 5.290 | 5.370 | 207,693 | +0.06(+1.13%) |
Jan 10, 2011 | 5.280 | 5.330 | 5.150 | 5.310 | 218,280 | +0.10(+1.92%) |
Jan 07, 2011 | 5.250 | 5.300 | 5.200 | 5.210 | 182,924 | -0.15(-2.80%) |
Jan 06, 2011 | 5.240 | 5.400 | 5.240 | 5.360 | 246,956 | -0.02(-0.37%) |
Jan 05, 2011 | 5.210 | 5.430 | 5.210 | 5.380 | 233,395 | +0.10(+1.89%) |
Jan 04, 2011 | 5.380 | 5.490 | 5.220 | 5.280 | 292,996 | -0.15(-2.76%) |
Dec 31, 2010 | 5.440 | 5.500 | 5.330 | 5.430 | 130,682 | +0.05(+0.93%) |
Dec 30, 2010 | 5.400 | 5.430 | 5.360 | 5.380 | 83,496 | +0.02(+0.37%) |
Dec 29, 2010 | 5.240 | 5.430 | 5.240 | 5.360 | 268,749 | +0.12(+2.29%) |
Dec 24, 2010 | 5.300 | 5.310 | 5.220 | 5.240 | 19,700 | -0.03(-0.57%) |
Dec 23, 2010 | 5.270 | 5.340 | 5.120 | 5.270 | 271,328 | -0.01(-0.19%) |
Dec 22, 2010 | 5.510 | 5.530 | 5.250 | 5.280 | 388,724 | -0.28(-5.04%) |
Dec 21, 2010 | 5.650 | 5.650 | 5.490 | 5.560 | 216,505 | -0.06(-1.07%) |
Dec 20, 2010 | 5.640 | 5.700 | 5.560 | 5.620 | 214,367 | -0.10(-1.75%) |
Dec 17, 2010 | 5.460 | 5.900 | 5.370 | 5.720 | 1,506,119 | +0.30(+5.54%) |
Dec 16, 2010 | 5.380 | 5.450 | 5.320 | 5.420 | 408,373 | +0.04(+0.74%) |
Dec 15, 2010 | 5.350 | 5.450 | 5.200 | 5.380 | 207,640 | +0.05(+0.94%) |
Dec 14, 2010 | 5.420 | 5.440 | 5.270 | 5.330 | 132,316 | -0.03(-0.56%) |
Dec 13, 2010 | 5.310 | 5.460 | 5.280 | 5.360 | 221,618 | +0.07(+1.32%) |
Dec 10, 2010 | 5.500 | 5.500 | 5.250 | 5.290 | 320,479 | -0.25(-4.51%) |
Dec 09, 2010 | 5.700 | 5.700 | 5.480 | 5.540 | 239,304 | -0.16(-2.81%) |
Dec 08, 2010 | 5.610 | 5.770 | 5.540 | 5.700 | 356,768 | +0.09(+1.60%) |
Dec 07, 2010 | 5.610 | 5.710 | 5.430 | 5.610 | 480,811 | -0.18(-3.11%) |
Dec 06, 2010 | 5.750 | 5.790 | 5.650 | 5.790 | 568,960 | +0.06(+1.05%) |
Dec 03, 2010 | 5.800 | 5.890 | 5.720 | 5.730 | 470,839 | -0.03(-0.52%) |
Dec 02, 2010 | 5.690 | 5.800 | 5.650 | 5.760 | 366,950 | +0.17(+3.04%) |
Dec 01, 2010 | 5.730 | 5.760 | 5.230 | 5.590 | 1,091,386 | -0.40(-6.68%) |
Nov 30, 2010 | 5.790 | 5.990 | 5.730 | 5.990 | 314,580 | +0.23(+3.99%) |
Nov 29, 2010 | 5.830 | 5.830 | 5.750 | 5.760 | 168,788 | -0.04(-0.69%) |
Nov 26, 2010 | 5.840 | 5.840 | 5.750 | 5.800 | 235,848 | -0.08(-1.36%) |
Nov 25, 2010 | 5.950 | 5.950 | 5.880 | 5.880 | 57,352 | +0.00(+0.00%) |
Nov 24, 2010 | 6.050 | 6.050 | 5.800 | 5.880 | 298,557 | -0.15(-2.49%) |
Nov 23, 2010 | 5.970 | 6.050 | 5.920 | 6.030 | 517,298 | +0.06(+1.01%) |
Nov 22, 2010 | 5.870 | 5.970 | 5.870 | 5.970 | 397,702 | +0.10(+1.70%) |
Nov 19, 2010 | 5.850 | 5.880 | 5.750 | 5.870 | 236,275 | -0.02(-0.34%) |
Nov 18, 2010 | 5.830 | 5.900 | 5.810 | 5.890 | 302,628 | +0.08(+1.38%) |
Nov 17, 2010 | 5.680 | 5.810 | 5.600 | 5.810 | 409,620 | +0.07(+1.22%) |
Nov 16, 2010 | 5.720 | 5.750 | 5.550 | 5.740 | 380,211 | -0.01(-0.17%) |
Nov 15, 2010 | 5.590 | 5.850 | 5.580 | 5.750 | 478,716 | +0.20(+3.60%) |
Nov 12, 2010 | 5.500 | 5.600 | 5.450 | 5.550 | 197,309 | -0.12(-2.12%) |
Nov 11, 2010 | 5.750 | 5.790 | 5.550 | 5.670 | 140,823 | +0.03(+0.53%) |
Nov 10, 2010 | 5.400 | 5.700 | 5.360 | 5.640 | 262,779 | +0.12(+2.17%) |
Nov 09, 2010 | 5.850 | 6.000 | 5.510 | 5.520 | 468,510 | -0.31(-5.32%) |
Nov 08, 2010 | 5.640 | 5.830 | 5.610 | 5.830 | 256,122 | +0.25(+4.48%) |
Nov 05, 2010 | 5.420 | 5.640 | 5.420 | 5.580 | 299,089 | +0.14(+2.57%) |
Nov 04, 2010 | 5.310 | 5.440 | 5.250 | 5.440 | 447,115 | +0.22(+4.21%) |
Nov 03, 2010 | 5.180 | 5.230 | 5.150 | 5.220 | 182,232 | -0.02(-0.38%) |
Nov 02, 2010 | 4.950 | 5.240 | 4.920 | 5.240 | 505,164 | +0.29(+5.86%) |