Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 5.170 | 5.200 | 5.040 | 5.170 | 47,924 | +0.07(+1.37%) |
Jan 28, 2011 | 5.280 | 5.280 | 5.080 | 5.100 | 48,161 | -0.15(-2.86%) |
Jan 27, 2011 | 5.250 | 5.330 | 5.210 | 5.250 | 57,506 | +0.00(+0.10%) |
Jan 26, 2011 | 5.260 | 5.320 | 5.160 | 5.245 | 79,124 | +0.04(+0.67%) |
Jan 25, 2011 | 5.210 | 5.350 | 5.086 | 5.210 | 123,513 | +0.05(+0.97%) |
Jan 24, 2011 | 4.960 | 5.220 | 4.780 | 5.160 | 128,159 | +0.36(+7.50%) |
Jan 21, 2011 | 5.050 | 5.140 | 4.782 | 4.800 | 136,682 | -0.24(-4.85%) |
Jan 20, 2011 | 5.000 | 5.080 | 4.870 | 5.045 | 342,804 | +0.26(+5.54%) |
Jan 19, 2011 | 4.680 | 4.860 | 4.650 | 4.780 | 71,419 | +0.04(+0.84%) |
Jan 18, 2011 | 4.450 | 4.740 | 4.430 | 4.740 | 88,406 | +0.22(+4.87%) |
Jan 14, 2011 | 4.690 | 4.690 | 4.470 | 4.520 | 60,765 | -0.13(-2.80%) |
Jan 13, 2011 | 4.670 | 4.670 | 4.530 | 4.650 | 33,722 | +0.03(+0.65%) |
Jan 12, 2011 | 4.560 | 4.700 | 4.420 | 4.620 | 72,922 | +0.12(+2.66%) |
Jan 11, 2011 | 4.490 | 4.530 | 4.381 | 4.500 | 43,401 | +0.06(+1.35%) |
Jan 10, 2011 | 4.380 | 4.460 | 4.370 | 4.440 | 27,537 | +0.07(+1.60%) |
Jan 07, 2011 | 4.520 | 4.550 | 4.370 | 4.370 | 79,406 | -0.10(-2.24%) |
Jan 06, 2011 | 4.450 | 4.560 | 4.370 | 4.470 | 43,064 | +0.02(+0.45%) |
Jan 05, 2011 | 4.370 | 4.480 | 4.370 | 4.450 | 46,620 | +0.05(+1.14%) |
Jan 04, 2011 | 4.470 | 4.479 | 4.280 | 4.400 | 98,104 | -0.12(-2.65%) |
Jan 03, 2011 | 4.700 | 4.720 | 4.350 | 4.520 | 195,349 | -0.17(-3.62%) |
Dec 31, 2010 | 4.750 | 4.750 | 4.630 | 4.690 | 66,800 | -0.04(-0.78%) |
Dec 30, 2010 | 4.730 | 4.740 | 4.650 | 4.727 | 67,349 | +0.08(+1.66%) |
Dec 29, 2010 | 4.780 | 4.850 | 4.580 | 4.650 | 55,204 | -0.10(-2.11%) |
Dec 28, 2010 | 4.740 | 4.790 | 4.590 | 4.750 | 103,180 | +0.08(+1.71%) |
Dec 27, 2010 | 4.350 | 4.750 | 4.320 | 4.670 | 189,648 | +0.39(+9.11%) |
Dec 23, 2010 | 4.300 | 4.400 | 4.250 | 4.280 | 58,798 | +0.07(+1.66%) |
Dec 22, 2010 | 4.140 | 4.340 | 4.091 | 4.210 | 154,908 | +0.10(+2.48%) |
Dec 21, 2010 | 4.060 | 4.150 | 3.990 | 4.108 | 91,213 | +0.09(+2.19%) |
Dec 20, 2010 | 4.000 | 4.050 | 3.900 | 4.020 | 53,158 | +0.07(+1.77%) |
Dec 17, 2010 | 3.950 | 4.020 | 3.950 | 3.950 | 34,929 | -0.04(-1.00%) |
Dec 16, 2010 | 3.960 | 4.020 | 3.920 | 3.990 | 46,859 | +0.03(+0.76%) |
Dec 15, 2010 | 4.040 | 4.040 | 3.880 | 3.960 | 33,400 | -0.01(-0.25%) |
Dec 14, 2010 | 3.900 | 4.010 | 3.900 | 3.970 | 42,503 | +0.05(+1.28%) |
Dec 13, 2010 | 3.880 | 4.020 | 3.880 | 3.920 | 36,109 | -0.01(-0.25%) |
Dec 10, 2010 | 3.990 | 4.040 | 3.920 | 3.930 | 54,732 | -0.01(-0.25%) |
Dec 09, 2010 | 3.900 | 4.000 | 3.880 | 3.940 | 51,593 | +0.06(+1.55%) |
Dec 08, 2010 | 3.940 | 3.940 | 3.830 | 3.880 | 32,988 | -0.02(-0.51%) |
Dec 07, 2010 | 4.070 | 4.070 | 3.890 | 3.900 | 51,173 | -0.10(-2.50%) |
Dec 06, 2010 | 3.900 | 4.060 | 3.850 | 4.000 | 89,765 | +0.04(+1.01%) |
Dec 03, 2010 | 3.850 | 3.990 | 3.830 | 3.960 | 62,122 | +0.11(+2.86%) |
Dec 02, 2010 | 3.760 | 3.930 | 3.760 | 3.850 | 39,708 | +0.05(+1.32%) |
Dec 01, 2010 | 3.830 | 3.860 | 3.690 | 3.800 | 34,675 | +0.08(+2.15%) |
Nov 30, 2010 | 3.740 | 3.740 | 3.650 | 3.720 | 23,570 | +0.02(+0.54%) |
Nov 29, 2010 | 3.800 | 3.800 | 3.660 | 3.700 | 21,893 | -0.10(-2.63%) |
Nov 26, 2010 | 3.500 | 3.810 | 3.500 | 3.800 | 55,479 | +0.08(+2.15%) |
Nov 24, 2010 | 3.960 | 3.720 | 3.720 | 3.720 | 95,607 | -0.24(-6.06%) |
Nov 23, 2010 | 3.980 | 4.000 | 3.850 | 3.960 | 51,272 | +0.02(+0.51%) |
Nov 22, 2010 | 3.900 | 3.980 | 3.860 | 3.940 | 37,692 | +0.02(+0.51%) |
Nov 19, 2010 | 3.830 | 3.920 | 3.760 | 3.920 | 18,376 | +0.13(+3.43%) |
Nov 18, 2010 | 3.690 | 3.849 | 3.690 | 3.790 | 26,329 | +0.08(+2.16%) |
Nov 17, 2010 | 3.880 | 3.920 | 3.620 | 3.710 | 43,586 | -0.14(-3.64%) |
Nov 16, 2010 | 3.980 | 3.980 | 3.840 | 3.850 | 34,925 | -0.13(-3.27%) |
Nov 15, 2010 | 3.830 | 3.980 | 3.790 | 3.980 | 45,545 | +0.14(+3.65%) |
Nov 12, 2010 | 3.660 | 3.840 | 3.660 | 3.840 | 37,673 | +0.07(+1.86%) |
Nov 11, 2010 | 3.730 | 3.770 | 3.650 | 3.770 | 14,397 | -0.01(-0.26%) |
Nov 10, 2010 | 3.575 | 3.810 | 3.540 | 3.780 | 30,120 | +0.26(+7.39%) |
Nov 09, 2010 | 3.610 | 3.610 | 3.450 | 3.520 | 48,049 | -0.10(-2.76%) |
Nov 08, 2010 | 3.700 | 3.750 | 3.520 | 3.620 | 38,279 | -0.09(-2.43%) |
Nov 05, 2010 | 3.540 | 3.710 | 3.530 | 3.710 | 23,682 | +0.13(+3.63%) |
Nov 04, 2010 | 3.680 | 3.680 | 3.440 | 3.580 | 68,650 | -0.09(-2.45%) |
Nov 03, 2010 | 3.820 | 3.820 | 3.670 | 3.670 | 10,018 | -0.15(-3.93%) |
Nov 02, 2010 | 3.859 | 3.880 | 3.750 | 3.820 | 31,231 | -0.05(-1.29%) |