Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 4.850 | 4.900 | 4.800 | 4.880 | 990,214 | +0.01(+0.21%) |
Jan 28, 2011 | 4.930 | 5.040 | 4.800 | 4.870 | 970,682 | -0.03(-0.61%) |
Jan 27, 2011 | 5.050 | 5.050 | 4.860 | 4.900 | 729,251 | -0.14(-2.78%) |
Jan 26, 2011 | 4.870 | 5.050 | 4.840 | 5.040 | 1,506,822 | +0.24(+5.00%) |
Jan 25, 2011 | 5.140 | 5.140 | 4.760 | 4.800 | 2,479,945 | -0.33(-6.43%) |
Jan 24, 2011 | 5.300 | 5.300 | 5.120 | 5.130 | 1,258,361 | -0.12(-2.29%) |
Jan 21, 2011 | 5.480 | 5.500 | 5.250 | 5.250 | 834,942 | -0.18(-3.31%) |
Jan 20, 2011 | 5.440 | 5.500 | 5.320 | 5.430 | 579,118 | -0.06(-1.09%) |
Jan 19, 2011 | 5.600 | 5.640 | 5.470 | 5.490 | 488,703 | -0.09(-1.61%) |
Jan 18, 2011 | 5.630 | 5.690 | 5.520 | 5.580 | 537,611 | +0.05(+0.90%) |
Jan 14, 2011 | 5.500 | 5.620 | 5.500 | 5.530 | 633,634 | +0.01(+0.18%) |
Jan 13, 2011 | 5.530 | 5.550 | 5.470 | 5.520 | 520,138 | +0.00(+0.00%) |
Jan 12, 2011 | 5.530 | 5.590 | 5.500 | 5.520 | 703,351 | +0.00(+0.00%) |
Jan 11, 2011 | 5.450 | 5.540 | 5.439 | 5.520 | 729,866 | +0.07(+1.28%) |
Jan 10, 2011 | 5.400 | 5.480 | 5.290 | 5.450 | 730,931 | +0.06(+1.11%) |
Jan 07, 2011 | 5.400 | 5.470 | 5.340 | 5.390 | 693,358 | +0.01(+0.19%) |
Jan 06, 2011 | 5.300 | 5.430 | 5.290 | 5.380 | 1,048,112 | +0.11(+2.09%) |
Jan 05, 2011 | 5.330 | 5.390 | 5.270 | 5.270 | 527,939 | -0.08(-1.50%) |
Jan 04, 2011 | 5.460 | 5.590 | 5.330 | 5.350 | 989,554 | -0.08(-1.47%) |
Jan 03, 2011 | 5.340 | 5.530 | 5.300 | 5.430 | 873,769 | +0.15(+2.84%) |
Dec 31, 2010 | 5.170 | 5.280 | 5.170 | 5.280 | 556,095 | +0.08(+1.54%) |
Dec 30, 2010 | 5.190 | 5.220 | 5.160 | 5.200 | 407,527 | +0.00(+0.00%) |
Dec 29, 2010 | 5.200 | 5.230 | 5.170 | 5.200 | 333,330 | +0.00(+0.00%) |
Dec 28, 2010 | 5.260 | 5.260 | 5.130 | 5.200 | 363,070 | -0.03(-0.57%) |
Dec 27, 2010 | 5.250 | 5.260 | 5.190 | 5.230 | 385,508 | -0.02(-0.38%) |
Dec 23, 2010 | 5.420 | 5.420 | 5.150 | 5.250 | 432,697 | +0.11(+2.14%) |
Dec 22, 2010 | 5.100 | 5.200 | 5.100 | 5.140 | 422,710 | +0.02(+0.39%) |
Dec 21, 2010 | 5.040 | 5.140 | 5.040 | 5.120 | 461,712 | +0.08(+1.59%) |
Dec 20, 2010 | 5.060 | 5.120 | 5.020 | 5.040 | 480,608 | -0.01(-0.20%) |
Dec 17, 2010 | 5.150 | 5.160 | 5.000 | 5.050 | 840,223 | -0.10(-1.94%) |
Dec 16, 2010 | 5.170 | 5.250 | 5.090 | 5.150 | 532,856 | -0.02(-0.39%) |
Dec 15, 2010 | 5.250 | 5.300 | 5.150 | 5.170 | 499,953 | -0.10(-1.90%) |
Dec 14, 2010 | 5.350 | 5.380 | 5.260 | 5.270 | 310,371 | -0.13(-2.41%) |
Dec 13, 2010 | 5.420 | 5.470 | 5.370 | 5.400 | 499,692 | -0.03(-0.55%) |
Dec 10, 2010 | 5.360 | 5.440 | 5.330 | 5.430 | 461,783 | +0.12(+2.26%) |
Dec 09, 2010 | 5.310 | 5.320 | 5.230 | 5.310 | 802,338 | +0.02(+0.38%) |
Dec 08, 2010 | 5.460 | 5.480 | 5.280 | 5.290 | 501,949 | -0.17(-3.11%) |
Dec 07, 2010 | 5.580 | 5.610 | 5.450 | 5.460 | 613,164 | -0.08(-1.44%) |
Dec 06, 2010 | 5.450 | 5.620 | 5.427 | 5.540 | 548,541 | +0.10(+1.84%) |
Dec 03, 2010 | 5.250 | 5.440 | 5.250 | 5.440 | 434,603 | +0.14(+2.64%) |
Dec 02, 2010 | 5.260 | 5.324 | 5.220 | 5.300 | 608,109 | +0.06(+1.15%) |
Dec 01, 2010 | 5.320 | 5.340 | 5.200 | 5.240 | 690,169 | +0.00(+0.00%) |
Nov 30, 2010 | 5.200 | 5.250 | 5.120 | 5.240 | 654,043 | +0.05(+0.96%) |
Nov 29, 2010 | 5.240 | 5.290 | 5.170 | 5.190 | 685,927 | -0.06(-1.14%) |
Nov 26, 2010 | 5.370 | 5.400 | 5.250 | 5.250 | 397,956 | -0.17(-3.14%) |
Nov 24, 2010 | 5.440 | 5.420 | 5.420 | 5.420 | 510,830 | +0.04(+0.74%) |
Nov 23, 2010 | 5.510 | 5.510 | 5.340 | 5.380 | 545,901 | -0.16(-2.89%) |
Nov 22, 2010 | 5.630 | 5.660 | 5.520 | 5.540 | 329,784 | -0.09(-1.60%) |
Nov 19, 2010 | 5.580 | 5.710 | 5.470 | 5.630 | 641,975 | +0.07(+1.26%) |
Nov 18, 2010 | 5.660 | 5.690 | 5.530 | 5.560 | 841,356 | +0.01(+0.18%) |
Nov 17, 2010 | 5.680 | 5.680 | 5.450 | 5.550 | 574,324 | -0.04(-0.72%) |
Nov 16, 2010 | 5.960 | 6.040 | 5.500 | 5.590 | 1,626,525 | -0.41(-6.83%) |
Nov 15, 2010 | 6.000 | 6.100 | 5.950 | 6.000 | 323,057 | +0.00(+0.00%) |
Nov 12, 2010 | 6.130 | 6.170 | 5.950 | 6.000 | 780,823 | -0.16(-2.60%) |
Nov 11, 2010 | 6.100 | 6.210 | 6.090 | 6.160 | 857,450 | +0.02(+0.33%) |
Nov 10, 2010 | 6.190 | 6.260 | 6.120 | 6.140 | 1,089,923 | -0.01(-0.16%) |
Nov 09, 2010 | 6.230 | 6.269 | 6.120 | 6.150 | 455,754 | -0.07(-1.13%) |
Nov 08, 2010 | 6.240 | 6.290 | 6.200 | 6.220 | 694,734 | -0.02(-0.32%) |
Nov 05, 2010 | 6.090 | 6.240 | 6.090 | 6.240 | 867,257 | +0.15(+2.46%) |
Nov 04, 2010 | 6.130 | 6.190 | 6.020 | 6.090 | 763,651 | +0.00(+0.00%) |
Nov 03, 2010 | 6.100 | 6.126 | 6.050 | 6.090 | 469,777 | -0.04(-0.65%) |
Nov 02, 2010 | 6.050 | 6.130 | 5.940 | 6.130 | 553,498 | +0.16(+2.68%) |