Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 5.097 | 5.242 | 4.971 | 4.997 | 84,781 | -0.06(-1.25%) |
Jan 28, 2011 | 5.208 | 5.305 | 5.045 | 5.060 | 173,240 | -0.13(-2.57%) |
Jan 27, 2011 | 5.253 | 5.282 | 5.178 | 5.193 | 25,936 | -0.09(-1.69%) |
Jan 26, 2011 | 5.193 | 5.282 | 5.112 | 5.282 | 63,589 | +0.13(+2.59%) |
Jan 25, 2011 | 4.919 | 5.178 | 4.919 | 5.149 | 45,180 | +0.20(+4.05%) |
Jan 24, 2011 | 5.015 | 5.119 | 4.904 | 4.948 | 41,991 | -0.05(-1.04%) |
Jan 21, 2011 | 5.023 | 5.193 | 4.986 | 5.000 | 121,921 | +0.03(+0.60%) |
Jan 20, 2011 | 5.097 | 5.223 | 4.971 | 4.971 | 57,537 | -0.18(-3.46%) |
Jan 19, 2011 | 5.356 | 5.364 | 5.112 | 5.149 | 95,717 | -0.19(-3.48%) |
Jan 18, 2011 | 5.305 | 5.356 | 5.267 | 5.334 | 121,699 | +0.04(+0.70%) |
Jan 14, 2011 | 5.238 | 5.327 | 5.207 | 5.297 | 58,810 | +0.08(+1.56%) |
Jan 13, 2011 | 5.364 | 5.364 | 5.193 | 5.216 | 65,210 | -0.14(-2.63%) |
Jan 12, 2011 | 5.349 | 5.401 | 5.290 | 5.356 | 62,180 | +0.03(+0.56%) |
Jan 11, 2011 | 5.119 | 5.386 | 5.067 | 5.327 | 81,243 | +0.23(+4.51%) |
Jan 10, 2011 | 4.986 | 5.119 | 4.896 | 5.097 | 47,090 | +0.06(+1.18%) |
Jan 07, 2011 | 5.156 | 5.223 | 4.971 | 5.037 | 66,878 | -0.13(-2.44%) |
Jan 06, 2011 | 5.260 | 5.260 | 5.097 | 5.164 | 47,648 | -0.11(-2.11%) |
Jan 05, 2011 | 5.267 | 5.319 | 5.193 | 5.275 | 45,472 | +0.01(+0.28%) |
Jan 04, 2011 | 5.431 | 5.520 | 5.260 | 5.260 | 110,573 | -0.17(-3.14%) |
Jan 03, 2011 | 5.208 | 5.490 | 5.104 | 5.431 | 116,384 | +0.31(+6.09%) |
Dec 31, 2010 | 5.178 | 5.208 | 5.119 | 5.119 | 47,474 | -0.06(-1.15%) |
Dec 30, 2010 | 5.178 | 5.230 | 5.164 | 5.178 | 20,091 | +0.00(+0.00%) |
Dec 29, 2010 | 5.305 | 5.305 | 5.164 | 5.178 | 51,697 | -0.10(-1.83%) |
Dec 28, 2010 | 5.282 | 5.305 | 5.245 | 5.275 | 53,217 | -0.01(-0.28%) |
Dec 27, 2010 | 5.216 | 5.297 | 5.216 | 5.290 | 58,845 | +0.05(+0.99%) |
Dec 23, 2010 | 5.275 | 5.319 | 5.208 | 5.238 | 96,631 | -0.03(-0.56%) |
Dec 22, 2010 | 5.238 | 5.297 | 5.149 | 5.267 | 39,711 | +0.03(+0.57%) |
Dec 21, 2010 | 5.223 | 5.253 | 5.149 | 5.238 | 63,471 | +0.07(+1.29%) |
Dec 20, 2010 | 5.127 | 5.245 | 5.019 | 5.171 | 61,985 | +0.04(+0.72%) |
Dec 17, 2010 | 5.215 | 5.219 | 5.016 | 5.134 | 196,099 | -0.10(-1.83%) |
Dec 16, 2010 | 4.987 | 5.237 | 4.987 | 5.230 | 82,555 | +0.28(+5.65%) |
Dec 15, 2010 | 5.119 | 5.156 | 4.906 | 4.950 | 101,505 | -0.16(-3.17%) |
Dec 14, 2010 | 5.142 | 5.156 | 5.075 | 5.112 | 51,688 | +0.01(+0.29%) |
Dec 13, 2010 | 5.156 | 5.156 | 5.061 | 5.097 | 41,582 | -0.03(-0.57%) |
Dec 10, 2010 | 5.053 | 5.171 | 4.950 | 5.127 | 111,935 | +0.10(+1.90%) |
Dec 09, 2010 | 5.119 | 5.200 | 5.002 | 5.031 | 77,069 | +0.00(+0.00%) |
Dec 08, 2010 | 5.112 | 5.142 | 5.031 | 5.031 | 63,562 | -0.04(-0.87%) |
Dec 07, 2010 | 5.053 | 5.205 | 4.921 | 5.075 | 102,453 | +0.11(+2.23%) |
Dec 06, 2010 | 4.832 | 5.053 | 4.766 | 4.965 | 108,692 | +0.10(+2.12%) |
Dec 03, 2010 | 4.685 | 4.910 | 4.619 | 4.862 | 124,858 | +0.15(+3.29%) |
Dec 02, 2010 | 4.604 | 4.736 | 4.567 | 4.707 | 109,159 | +0.11(+2.40%) |
Dec 01, 2010 | 4.427 | 4.611 | 4.324 | 4.596 | 178,258 | +0.28(+6.48%) |
Nov 30, 2010 | 4.272 | 4.456 | 4.236 | 4.317 | 114,111 | -0.04(-0.85%) |
Nov 29, 2010 | 4.169 | 4.375 | 4.076 | 4.353 | 53,204 | +0.13(+3.14%) |
Nov 26, 2010 | 4.302 | 4.317 | 4.177 | 4.221 | 18,278 | -0.13(-2.88%) |
Nov 24, 2010 | 4.236 | 4.346 | 4.346 | 4.346 | 77,862 | +0.16(+3.87%) |
Nov 23, 2010 | 4.280 | 4.302 | 4.154 | 4.184 | 166,474 | -0.16(-3.73%) |
Nov 22, 2010 | 4.353 | 4.375 | 4.191 | 4.346 | 91,497 | -0.01(-0.34%) |
Nov 19, 2010 | 4.405 | 4.405 | 4.243 | 4.361 | 74,643 | -0.04(-1.00%) |
Nov 18, 2010 | 4.302 | 4.471 | 4.243 | 4.405 | 89,133 | +0.16(+3.82%) |
Nov 17, 2010 | 4.361 | 4.398 | 4.221 | 4.243 | 42,762 | -0.09(-2.04%) |
Nov 16, 2010 | 4.398 | 4.434 | 4.206 | 4.331 | 147,285 | -0.10(-2.33%) |
Nov 15, 2010 | 4.574 | 4.574 | 4.420 | 4.434 | 52,861 | -0.13(-2.75%) |
Nov 12, 2010 | 4.633 | 4.670 | 4.552 | 4.560 | 47,497 | -0.13(-2.67%) |
Nov 11, 2010 | 4.648 | 4.781 | 4.648 | 4.685 | 42,221 | -0.02(-0.47%) |
Nov 10, 2010 | 4.773 | 4.862 | 4.685 | 4.707 | 62,790 | -0.04(-0.78%) |
Nov 09, 2010 | 4.773 | 4.862 | 4.714 | 4.744 | 57,343 | -0.03(-0.62%) |
Nov 08, 2010 | 4.891 | 4.891 | 4.685 | 4.773 | 96,287 | -0.15(-2.99%) |
Nov 05, 2010 | 4.788 | 4.928 | 4.714 | 4.921 | 69,544 | +0.07(+1.52%) |
Nov 04, 2010 | 4.589 | 4.862 | 4.560 | 4.847 | 120,130 | +0.36(+8.05%) |
Nov 03, 2010 | 4.405 | 4.530 | 4.367 | 4.486 | 33,021 | +0.07(+1.67%) |
Nov 02, 2010 | 4.398 | 4.498 | 4.302 | 4.412 | 89,682 | +0.10(+2.22%) |