Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 5.305 | 5.305 | 5.214 | 5.270 | 54,450 | +0.02(+0.40%) |
Jan 28, 2011 | 5.411 | 5.411 | 5.235 | 5.249 | 106,598 | -0.18(-3.24%) |
Jan 27, 2011 | 5.368 | 5.439 | 5.164 | 5.425 | 55,342 | +0.03(+0.52%) |
Jan 26, 2011 | 5.340 | 5.418 | 5.291 | 5.397 | 225,752 | +0.09(+1.72%) |
Jan 25, 2011 | 5.277 | 5.312 | 5.164 | 5.305 | 41,293 | -0.01(-0.13%) |
Jan 24, 2011 | 5.277 | 5.319 | 5.273 | 5.312 | 67,975 | +0.04(+0.67%) |
Jan 21, 2011 | 5.418 | 5.474 | 5.249 | 5.277 | 117,599 | -0.12(-2.22%) |
Jan 20, 2011 | 5.523 | 5.572 | 5.390 | 5.397 | 62,318 | -0.12(-2.17%) |
Jan 19, 2011 | 5.544 | 5.608 | 5.481 | 5.516 | 86,164 | -0.11(-1.88%) |
Jan 18, 2011 | 5.629 | 5.629 | 5.516 | 5.622 | 42,886 | -0.01(-0.25%) |
Jan 14, 2011 | 5.453 | 6.431 | 5.453 | 5.636 | 462,449 | +0.20(+3.62%) |
Jan 13, 2011 | 5.418 | 5.502 | 5.383 | 5.439 | 53,245 | -0.01(-0.13%) |
Jan 12, 2011 | 5.312 | 5.446 | 5.291 | 5.446 | 69,531 | +0.08(+1.44%) |
Jan 11, 2011 | 5.333 | 5.397 | 5.270 | 5.368 | 43,409 | +0.06(+1.06%) |
Jan 10, 2011 | 5.298 | 5.361 | 5.150 | 5.312 | 29,076 | -0.03(-0.53%) |
Jan 07, 2011 | 5.284 | 5.340 | 5.263 | 5.340 | 22,031 | +0.05(+0.93%) |
Jan 06, 2011 | 5.375 | 5.375 | 5.263 | 5.291 | 45,419 | -0.10(-1.83%) |
Jan 05, 2011 | 5.340 | 5.460 | 5.319 | 5.390 | 28,281 | +0.04(+0.79%) |
Jan 04, 2011 | 5.530 | 5.530 | 5.319 | 5.347 | 21,836 | -0.18(-3.31%) |
Jan 03, 2011 | 5.439 | 5.558 | 5.397 | 5.530 | 31,650 | +0.16(+3.01%) |
Dec 31, 2010 | 5.383 | 5.467 | 5.354 | 5.368 | 43,226 | -0.01(-0.26%) |
Dec 30, 2010 | 5.544 | 5.615 | 5.383 | 5.383 | 28,684 | -0.16(-2.92%) |
Dec 29, 2010 | 5.537 | 5.551 | 5.467 | 5.544 | 17,272 | +0.00(+0.00%) |
Dec 28, 2010 | 5.629 | 5.650 | 5.530 | 5.544 | 20,881 | -0.07(-1.25%) |
Dec 27, 2010 | 5.467 | 5.615 | 5.446 | 5.615 | 13,446 | +0.13(+2.44%) |
Dec 23, 2010 | 5.488 | 5.523 | 5.354 | 5.481 | 70,336 | +0.00(+0.00%) |
Dec 22, 2010 | 5.446 | 5.558 | 5.411 | 5.481 | 28,161 | +0.03(+0.52%) |
Dec 21, 2010 | 5.502 | 5.502 | 5.404 | 5.453 | 40,529 | -0.01(-0.26%) |
Dec 20, 2010 | 5.481 | 5.498 | 5.404 | 5.467 | 105,724 | +0.01(+0.13%) |
Dec 17, 2010 | 5.235 | 5.558 | 5.045 | 5.460 | 183,753 | +0.24(+4.58%) |
Dec 16, 2010 | 4.967 | 5.481 | 4.946 | 5.221 | 178,044 | +0.21(+4.21%) |
Dec 15, 2010 | 4.953 | 5.010 | 4.897 | 5.010 | 42,889 | +0.06(+1.28%) |
Dec 14, 2010 | 4.960 | 4.960 | 4.848 | 4.946 | 31,509 | +0.02(+0.43%) |
Dec 13, 2010 | 4.988 | 4.988 | 4.904 | 4.925 | 36,766 | -0.07(-1.41%) |
Dec 10, 2010 | 4.876 | 4.996 | 4.813 | 4.996 | 41,000 | +0.11(+2.16%) |
Dec 09, 2010 | 4.855 | 4.890 | 4.749 | 4.890 | 24,590 | +0.09(+1.91%) |
Dec 08, 2010 | 4.869 | 4.925 | 4.694 | 4.799 | 81,532 | -0.04(-0.87%) |
Dec 07, 2010 | 4.855 | 4.890 | 4.735 | 4.841 | 38,672 | +0.02(+0.44%) |
Dec 06, 2010 | 4.763 | 4.827 | 4.707 | 4.820 | 17,254 | +0.02(+0.44%) |
Dec 03, 2010 | 4.742 | 4.799 | 4.706 | 4.799 | 15,889 | +0.02(+0.44%) |
Dec 02, 2010 | 4.876 | 4.876 | 4.735 | 4.777 | 30,274 | -0.10(-2.02%) |
Dec 01, 2010 | 4.960 | 4.960 | 4.855 | 4.876 | 59,353 | -0.04(-0.86%) |
Nov 30, 2010 | 4.869 | 4.932 | 4.869 | 4.918 | 31,221 | +0.00(+0.00%) |
Nov 29, 2010 | 4.869 | 4.988 | 4.806 | 4.918 | 62,054 | +0.00(+0.00%) |
Nov 26, 2010 | 4.876 | 4.939 | 4.869 | 4.918 | 7,009 | -0.01(-0.14%) |
Nov 24, 2010 | 4.834 | 4.925 | 4.925 | 4.925 | 24,084 | +0.08(+1.74%) |
Nov 23, 2010 | 4.869 | 4.869 | 4.820 | 4.841 | 21,049 | -0.07(-1.43%) |
Nov 22, 2010 | 4.911 | 4.960 | 4.869 | 4.911 | 17,920 | -0.02(-0.43%) |
Nov 19, 2010 | 4.897 | 4.960 | 4.827 | 4.932 | 59,382 | +0.04(+0.86%) |
Nov 18, 2010 | 4.820 | 4.960 | 4.799 | 4.890 | 43,128 | +0.11(+2.36%) |
Nov 17, 2010 | 4.735 | 4.806 | 4.721 | 4.777 | 44,704 | +0.04(+0.89%) |
Nov 16, 2010 | 4.946 | 4.967 | 4.714 | 4.735 | 71,311 | -0.27(-5.34%) |
Nov 15, 2010 | 4.974 | 5.031 | 4.946 | 5.003 | 41,461 | +0.05(+0.99%) |
Nov 12, 2010 | 4.939 | 5.024 | 4.939 | 4.953 | 45,207 | -0.06(-1.12%) |
Nov 11, 2010 | 4.981 | 5.038 | 4.932 | 5.010 | 68,175 | -0.04(-0.84%) |
Nov 10, 2010 | 4.988 | 5.073 | 4.939 | 5.052 | 72,872 | +0.10(+1.99%) |
Nov 09, 2010 | 5.115 | 5.136 | 4.932 | 4.953 | 113,096 | -0.15(-2.90%) |
Nov 08, 2010 | 5.031 | 5.115 | 4.939 | 5.101 | 137,005 | +0.04(+0.69%) |
Nov 05, 2010 | 4.925 | 5.094 | 4.925 | 5.066 | 136,665 | +0.18(+3.75%) |
Nov 04, 2010 | 4.784 | 4.911 | 4.714 | 4.883 | 82,415 | +0.17(+3.58%) |
Nov 03, 2010 | 4.700 | 4.714 | 4.630 | 4.714 | 18,153 | +0.01(+0.30%) |
Nov 02, 2010 | 4.644 | 4.700 | 4.609 | 4.700 | 27,760 | +0.13(+2.77%) |