Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 4.170 | 4.170 | 4.000 | 4.000 | 737,837 | -0.16(-3.85%) |
Jan 28, 2011 | 4.130 | 4.200 | 4.050 | 4.160 | 977,192 | +0.07(+1.71%) |
Jan 27, 2011 | 3.980 | 4.120 | 3.960 | 4.090 | 734,048 | +0.09(+2.25%) |
Jan 26, 2011 | 3.990 | 4.050 | 3.890 | 4.000 | 564,565 | +0.03(+0.76%) |
Jan 25, 2011 | 4.000 | 4.050 | 3.870 | 3.970 | 950,179 | -0.03(-0.75%) |
Jan 24, 2011 | 3.850 | 4.060 | 3.790 | 4.000 | 1,164,381 | +0.15(+3.90%) |
Jan 21, 2011 | 3.800 | 4.015 | 3.780 | 3.850 | 1,148,039 | +0.04(+1.05%) |
Jan 20, 2011 | 3.870 | 3.900 | 3.710 | 3.810 | 1,779,869 | -0.04(-1.04%) |
Jan 19, 2011 | 4.102 | 4.130 | 3.850 | 3.850 | 2,194,792 | -0.26(-6.33%) |
Jan 18, 2011 | 4.180 | 4.240 | 4.110 | 4.110 | 718,006 | -0.10(-2.38%) |
Jan 14, 2011 | 4.350 | 4.370 | 4.190 | 4.210 | 988,613 | -0.16(-3.66%) |
Jan 13, 2011 | 4.380 | 4.440 | 4.300 | 4.370 | 611,422 | -0.03(-0.68%) |
Jan 12, 2011 | 4.410 | 4.500 | 4.350 | 4.400 | 512,916 | +0.04(+0.92%) |
Jan 11, 2011 | 4.360 | 4.480 | 4.330 | 4.360 | 770,737 | +0.01(+0.23%) |
Jan 10, 2011 | 4.250 | 4.390 | 4.150 | 4.350 | 1,201,575 | +0.10(+2.35%) |
Jan 07, 2011 | 4.400 | 4.430 | 4.200 | 4.250 | 1,389,479 | -0.14(-3.19%) |
Jan 06, 2011 | 4.460 | 4.560 | 4.350 | 4.390 | 1,242,157 | -0.11(-2.44%) |
Jan 05, 2011 | 4.550 | 4.630 | 4.470 | 4.500 | 884,382 | -0.06(-1.32%) |
Jan 04, 2011 | 4.590 | 4.790 | 4.510 | 4.560 | 1,679,112 | -0.22(-4.60%) |
Jan 03, 2011 | 4.600 | 4.800 | 4.600 | 4.780 | 1,213,183 | +0.20(+4.37%) |
Dec 31, 2010 | 4.670 | 4.700 | 4.550 | 4.580 | 804,056 | -0.09(-1.93%) |
Dec 30, 2010 | 4.690 | 4.750 | 4.650 | 4.670 | 524,804 | -0.02(-0.43%) |
Dec 29, 2010 | 4.700 | 4.740 | 4.680 | 4.690 | 506,559 | -0.02(-0.42%) |
Dec 28, 2010 | 4.710 | 4.740 | 4.670 | 4.710 | 343,379 | +0.00(+0.00%) |
Dec 27, 2010 | 4.720 | 4.770 | 4.650 | 4.710 | 503,092 | -0.01(-0.21%) |
Dec 23, 2010 | 4.730 | 4.830 | 4.700 | 4.720 | 537,576 | -0.03(-0.63%) |
Dec 22, 2010 | 4.820 | 4.830 | 4.690 | 4.750 | 550,489 | -0.07(-1.45%) |
Dec 21, 2010 | 4.830 | 4.890 | 4.620 | 4.820 | 968,811 | +0.02(+0.42%) |
Dec 20, 2010 | 4.800 | 4.900 | 4.770 | 4.800 | 825,653 | -0.02(-0.41%) |
Dec 17, 2010 | 4.800 | 4.940 | 4.800 | 4.820 | 1,089,617 | -0.01(-0.21%) |
Dec 16, 2010 | 4.720 | 4.830 | 4.660 | 4.830 | 644,341 | +0.15(+3.21%) |
Dec 15, 2010 | 4.750 | 4.800 | 4.620 | 4.680 | 839,361 | -0.05(-1.06%) |
Dec 14, 2010 | 4.760 | 4.830 | 4.682 | 4.730 | 748,353 | -0.02(-0.42%) |
Dec 13, 2010 | 4.920 | 4.960 | 4.750 | 4.750 | 1,147,626 | -0.14(-2.86%) |
Dec 10, 2010 | 4.710 | 4.890 | 4.700 | 4.890 | 1,386,071 | +0.18(+3.82%) |
Dec 09, 2010 | 4.640 | 4.835 | 4.501 | 4.710 | 2,091,618 | +0.09(+1.95%) |
Dec 08, 2010 | 4.740 | 4.740 | 4.420 | 4.620 | 2,852,376 | -0.12(-2.53%) |
Dec 07, 2010 | 4.990 | 4.990 | 4.720 | 4.740 | 2,003,242 | -0.20(-4.05%) |
Dec 06, 2010 | 4.990 | 5.030 | 4.870 | 4.940 | 1,137,828 | -0.02(-0.40%) |
Dec 03, 2010 | 4.920 | 5.110 | 4.840 | 4.960 | 1,714,764 | +0.04(+0.81%) |
Dec 02, 2010 | 5.190 | 5.200 | 4.900 | 4.920 | 3,145,483 | -0.31(-5.93%) |
Dec 01, 2010 | 5.600 | 5.600 | 5.050 | 5.230 | 3,341,720 | -0.23(-4.21%) |
Nov 30, 2010 | 5.800 | 5.910 | 5.410 | 5.460 | 6,289,709 | +0.10(+1.87%) |
Nov 29, 2010 | 5.180 | 5.400 | 5.070 | 5.360 | 1,290,163 | +0.18(+3.47%) |
Nov 26, 2010 | 5.190 | 5.350 | 5.160 | 5.180 | 314,964 | -0.06(-1.15%) |
Nov 24, 2010 | 5.200 | 5.240 | 5.240 | 5.240 | 637,048 | +0.13(+2.54%) |
Nov 23, 2010 | 5.160 | 5.230 | 5.000 | 5.110 | 684,088 | -0.12(-2.29%) |
Nov 22, 2010 | 5.130 | 5.260 | 5.110 | 5.230 | 811,047 | +0.11(+2.15%) |
Nov 19, 2010 | 5.150 | 5.300 | 5.100 | 5.120 | 1,184,322 | -0.01(-0.19%) |
Nov 18, 2010 | 5.170 | 5.240 | 5.080 | 5.130 | 791,492 | +0.03(+0.59%) |
Nov 17, 2010 | 5.050 | 5.140 | 4.950 | 5.100 | 723,712 | +0.10(+2.00%) |
Nov 16, 2010 | 5.130 | 5.160 | 4.960 | 5.000 | 1,144,060 | -0.17(-3.29%) |
Nov 15, 2010 | 5.080 | 5.220 | 4.920 | 5.170 | 1,110,576 | +0.14(+2.78%) |
Nov 12, 2010 | 5.060 | 5.160 | 4.970 | 5.030 | 681,977 | -0.10(-1.95%) |
Nov 11, 2010 | 5.000 | 5.210 | 4.980 | 5.130 | 556,148 | +0.06(+1.18%) |
Nov 10, 2010 | 5.000 | 5.220 | 4.940 | 5.070 | 1,073,300 | +0.11(+2.22%) |
Nov 09, 2010 | 5.310 | 5.320 | 4.930 | 4.960 | 1,717,057 | -0.32(-6.06%) |
Nov 08, 2010 | 5.350 | 5.420 | 5.210 | 5.280 | 805,739 | -0.10(-1.86%) |
Nov 05, 2010 | 5.310 | 5.500 | 5.310 | 5.380 | 810,594 | -0.06(-1.10%) |
Nov 04, 2010 | 5.400 | 5.470 | 5.320 | 5.440 | 1,101,383 | +0.18(+3.42%) |
Nov 03, 2010 | 5.230 | 5.400 | 5.230 | 5.260 | 667,860 | +0.04(+0.77%) |
Nov 02, 2010 | 5.250 | 5.280 | 5.160 | 5.220 | 602,966 | +0.04(+0.77%) |