Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 4.921 | 4.998 | 4.836 | 4.836 | 101,168 | -0.09(-1.74%) |
Jan 28, 2011 | 5.093 | 5.131 | 4.921 | 4.921 | 173,936 | -0.19(-3.73%) |
Jan 27, 2011 | 5.217 | 5.217 | 5.074 | 5.112 | 73,571 | -0.10(-2.01%) |
Jan 26, 2011 | 5.131 | 5.246 | 5.103 | 5.217 | 80,510 | +0.03(+0.55%) |
Jan 25, 2011 | 5.122 | 5.246 | 5.103 | 5.189 | 66,774 | +0.05(+0.93%) |
Jan 24, 2011 | 5.141 | 5.208 | 5.122 | 5.141 | 34,617 | +0.02(+0.37%) |
Jan 21, 2011 | 5.131 | 5.169 | 5.103 | 5.122 | 118,724 | +0.02(+0.37%) |
Jan 20, 2011 | 5.084 | 5.166 | 5.065 | 5.103 | 68,757 | -0.02(-0.37%) |
Jan 19, 2011 | 5.255 | 5.293 | 5.103 | 5.122 | 85,429 | -0.16(-3.07%) |
Jan 18, 2011 | 5.112 | 5.293 | 5.112 | 5.284 | 80,725 | +0.10(+1.84%) |
Jan 14, 2011 | 5.208 | 5.246 | 5.152 | 5.189 | 176,401 | -0.01(-0.18%) |
Jan 13, 2011 | 5.179 | 5.231 | 5.150 | 5.198 | 87,232 | +0.00(+0.00%) |
Jan 12, 2011 | 5.227 | 5.228 | 5.150 | 5.198 | 105,752 | +0.00(+0.00%) |
Jan 11, 2011 | 5.217 | 5.246 | 5.179 | 5.198 | 114,256 | +0.02(+0.37%) |
Jan 10, 2011 | 5.122 | 5.227 | 5.065 | 5.179 | 79,333 | +0.02(+0.37%) |
Jan 07, 2011 | 5.150 | 5.217 | 5.103 | 5.160 | 102,848 | +0.01(+0.19%) |
Jan 06, 2011 | 5.227 | 5.274 | 5.122 | 5.150 | 100,096 | -0.10(-1.82%) |
Jan 05, 2011 | 5.169 | 5.246 | 5.112 | 5.246 | 72,040 | +0.11(+2.23%) |
Jan 04, 2011 | 5.265 | 5.265 | 5.103 | 5.131 | 110,791 | -0.12(-2.36%) |
Jan 03, 2011 | 5.217 | 5.313 | 5.198 | 5.255 | 213,297 | +0.09(+1.66%) |
Dec 31, 2010 | 5.189 | 5.227 | 5.160 | 5.169 | 94,700 | -0.03(-0.55%) |
Dec 30, 2010 | 5.122 | 5.255 | 5.122 | 5.198 | 89,355 | +0.08(+1.49%) |
Dec 29, 2010 | 5.179 | 5.246 | 5.122 | 5.122 | 111,342 | -0.10(-1.83%) |
Dec 28, 2010 | 5.055 | 5.264 | 5.036 | 5.217 | 124,639 | +0.14(+2.82%) |
Dec 27, 2010 | 5.074 | 5.103 | 5.045 | 5.074 | 171,125 | -0.01(-0.19%) |
Dec 23, 2010 | 5.074 | 5.160 | 5.007 | 5.084 | 140,474 | +0.00(+0.00%) |
Dec 22, 2010 | 5.150 | 5.236 | 5.055 | 5.084 | 325,837 | -0.06(-1.11%) |
Dec 21, 2010 | 5.179 | 5.227 | 5.122 | 5.141 | 159,971 | -0.02(-0.37%) |
Dec 20, 2010 | 5.227 | 5.246 | 5.150 | 5.160 | 226,752 | -0.01(-0.18%) |
Dec 17, 2010 | 5.246 | 5.255 | 5.141 | 5.169 | 364,854 | -0.10(-1.81%) |
Dec 16, 2010 | 5.198 | 5.313 | 5.198 | 5.265 | 171,530 | +0.08(+1.47%) |
Dec 15, 2010 | 5.189 | 5.265 | 5.189 | 5.189 | 141,388 | -0.02(-0.37%) |
Dec 14, 2010 | 5.227 | 5.246 | 5.198 | 5.208 | 119,844 | +0.01(+0.18%) |
Dec 13, 2010 | 5.246 | 5.274 | 5.198 | 5.198 | 103,169 | -0.05(-0.91%) |
Dec 10, 2010 | 5.293 | 5.303 | 5.236 | 5.246 | 149,357 | -0.05(-0.90%) |
Dec 09, 2010 | 5.293 | 5.341 | 5.217 | 5.293 | 90,105 | +0.06(+1.09%) |
Dec 08, 2010 | 5.246 | 5.255 | 5.179 | 5.236 | 86,489 | -0.01(-0.18%) |
Dec 07, 2010 | 5.293 | 5.293 | 5.150 | 5.246 | 127,660 | +0.01(+0.18%) |
Dec 06, 2010 | 5.189 | 5.274 | 5.189 | 5.236 | 100,715 | +0.02(+0.37%) |
Dec 03, 2010 | 5.198 | 5.274 | 5.150 | 5.217 | 129,759 | -0.05(-0.91%) |
Dec 02, 2010 | 5.389 | 5.408 | 5.227 | 5.265 | 83,475 | -0.09(-1.60%) |
Dec 01, 2010 | 5.417 | 5.532 | 5.332 | 5.351 | 135,212 | -0.03(-0.53%) |
Nov 30, 2010 | 5.169 | 5.389 | 5.122 | 5.379 | 185,979 | +0.16(+3.11%) |
Nov 29, 2010 | 5.150 | 5.236 | 5.103 | 5.217 | 50,331 | +0.02(+0.37%) |
Nov 26, 2010 | 5.169 | 5.293 | 5.169 | 5.198 | 33,295 | -0.03(-0.55%) |
Nov 24, 2010 | 5.217 | 5.227 | 5.227 | 5.227 | 93,088 | +0.08(+1.48%) |
Nov 23, 2010 | 5.122 | 5.332 | 5.065 | 5.150 | 161,372 | -0.06(-1.10%) |
Nov 22, 2010 | 5.246 | 5.398 | 5.103 | 5.208 | 106,404 | -0.07(-1.27%) |
Nov 19, 2010 | 5.465 | 5.503 | 5.255 | 5.274 | 170,503 | -0.23(-4.16%) |
Nov 18, 2010 | 5.313 | 5.570 | 5.284 | 5.503 | 102,816 | +0.25(+4.72%) |
Nov 17, 2010 | 5.332 | 5.456 | 5.246 | 5.255 | 73,981 | -0.08(-1.43%) |
Nov 16, 2010 | 5.484 | 5.570 | 5.284 | 5.332 | 102,462 | -0.16(-2.95%) |
Nov 15, 2010 | 5.494 | 5.656 | 5.494 | 5.494 | 95,150 | +0.03(+0.52%) |
Nov 12, 2010 | 5.608 | 5.770 | 5.465 | 5.465 | 137,263 | -0.18(-3.21%) |
Nov 11, 2010 | 5.704 | 5.751 | 5.627 | 5.646 | 96,917 | -0.15(-2.63%) |
Nov 10, 2010 | 5.675 | 5.847 | 5.618 | 5.799 | 155,253 | +0.12(+2.18%) |
Nov 09, 2010 | 5.847 | 5.856 | 5.665 | 5.675 | 101,719 | -0.18(-3.09%) |
Nov 08, 2010 | 5.684 | 5.942 | 5.675 | 5.856 | 85,665 | +0.13(+2.33%) |
Nov 05, 2010 | 5.828 | 5.885 | 5.618 | 5.723 | 86,843 | -0.14(-2.44%) |
Nov 04, 2010 | 5.675 | 6.009 | 5.675 | 5.866 | 219,791 | +0.05(+0.82%) |
Nov 03, 2010 | 5.875 | 5.999 | 5.761 | 5.818 | 178,095 | -0.06(-0.97%) |
Nov 02, 2010 | 5.942 | 6.009 | 5.799 | 5.875 | 116,249 | +0.00(+0.00%) |