Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 4.830 | 4.870 | 4.700 | 4.870 | 8,400 | -0.08(-1.62%) |
Jan 28, 2011 | 5.140 | 5.140 | 4.900 | 4.950 | 13,100 | -0.18(-3.51%) |
Jan 27, 2011 | 4.990 | 5.150 | 4.900 | 5.130 | 32,100 | +0.18(+3.64%) |
Jan 26, 2011 | 4.950 | 4.980 | 4.880 | 4.950 | 16,135 | +0.05(+1.02%) |
Jan 25, 2011 | 4.870 | 4.940 | 4.850 | 4.900 | 7,774 | -0.00(-0.00%) |
Jan 24, 2011 | 4.550 | 5.000 | 4.550 | 4.900 | 34,819 | +0.38(+8.41%) |
Jan 21, 2011 | 4.600 | 4.619 | 4.520 | 4.520 | 6,149 | -0.03(-0.66%) |
Jan 20, 2011 | 4.900 | 4.920 | 4.470 | 4.550 | 31,185 | -0.40(-8.08%) |
Jan 19, 2011 | 4.790 | 5.100 | 4.790 | 4.950 | 25,679 | +0.20(+4.21%) |
Jan 18, 2011 | 4.740 | 4.750 | 4.680 | 4.750 | 9,673 | +0.04(+0.85%) |
Jan 14, 2011 | 4.810 | 4.810 | 4.610 | 4.710 | 4,590 | -0.02(-0.42%) |
Jan 13, 2011 | 4.660 | 4.800 | 4.660 | 4.730 | 4,845 | +0.08(+1.72%) |
Jan 12, 2011 | 4.850 | 4.910 | 4.640 | 4.650 | 6,865 | -0.14(-2.92%) |
Jan 11, 2011 | 4.790 | 4.920 | 4.700 | 4.790 | 15,239 | -0.03(-0.58%) |
Jan 10, 2011 | 4.700 | 4.851 | 4.700 | 4.818 | 6,705 | +0.08(+1.65%) |
Jan 07, 2011 | 4.540 | 4.770 | 4.510 | 4.740 | 17,075 | +0.14(+3.04%) |
Jan 06, 2011 | 4.750 | 4.750 | 4.500 | 4.600 | 37,484 | -0.23(-4.76%) |
Jan 05, 2011 | 4.880 | 4.880 | 4.710 | 4.830 | 8,525 | -0.01(-0.21%) |
Jan 04, 2011 | 5.020 | 5.020 | 4.800 | 4.840 | 13,273 | -0.17(-3.39%) |
Jan 03, 2011 | 5.000 | 5.100 | 4.908 | 5.010 | 21,743 | +0.03(+0.60%) |
Dec 31, 2010 | 4.500 | 5.080 | 4.500 | 4.980 | 55,377 | +0.44(+9.69%) |
Dec 30, 2010 | 4.350 | 4.540 | 4.310 | 4.540 | 14,753 | +0.19(+4.37%) |
Dec 29, 2010 | 4.270 | 4.520 | 4.190 | 4.350 | 16,217 | +0.11(+2.59%) |
Dec 28, 2010 | 4.150 | 4.240 | 4.130 | 4.240 | 58,725 | +0.12(+2.91%) |
Dec 27, 2010 | 4.200 | 4.200 | 4.114 | 4.120 | 9,535 | -0.06(-1.44%) |
Dec 23, 2010 | 4.150 | 4.190 | 4.110 | 4.180 | 10,979 | +0.09(+2.20%) |
Dec 22, 2010 | 4.200 | 4.200 | 4.000 | 4.090 | 25,266 | -0.16(-3.76%) |
Dec 21, 2010 | 4.150 | 4.270 | 4.150 | 4.250 | 43,925 | +0.12(+2.91%) |
Dec 20, 2010 | 4.270 | 4.270 | 4.130 | 4.130 | 46,789 | -0.22(-5.06%) |
Dec 17, 2010 | 3.960 | 4.350 | 3.960 | 4.350 | 85,758 | +0.41(+10.41%) |
Dec 16, 2010 | 4.000 | 4.001 | 3.880 | 3.940 | 33,618 | -0.05(-1.25%) |
Dec 15, 2010 | 4.060 | 4.069 | 3.900 | 3.990 | 24,135 | -0.08(-1.97%) |
Dec 14, 2010 | 4.090 | 4.103 | 4.020 | 4.070 | 27,751 | -0.06(-1.45%) |
Dec 13, 2010 | 4.220 | 4.220 | 4.130 | 4.130 | 21,150 | -0.14(-3.28%) |
Dec 10, 2010 | 4.000 | 4.270 | 4.000 | 4.270 | 6,445 | +0.22(+5.43%) |
Dec 09, 2010 | 4.000 | 4.070 | 3.900 | 4.050 | 8,236 | -0.03(-0.74%) |
Dec 08, 2010 | 3.900 | 4.230 | 3.900 | 4.080 | 5,604 | +0.18(+4.62%) |
Dec 07, 2010 | 3.970 | 3.970 | 3.900 | 3.900 | 2,569 | -0.09(-2.15%) |
Dec 06, 2010 | 3.900 | 4.040 | 3.900 | 3.986 | 3,531 | +0.01(+0.14%) |
Dec 03, 2010 | 3.980 | 4.050 | 3.980 | 3.980 | 2,700 | -0.02(-0.50%) |
Dec 02, 2010 | 4.000 | 4.030 | 3.963 | 4.000 | 5,908 | -0.00(-0.10%) |
Dec 01, 2010 | 3.980 | 4.016 | 3.850 | 4.004 | 16,267 | -0.07(-1.62%) |
Nov 30, 2010 | 4.040 | 4.110 | 3.940 | 4.070 | 6,379 | -0.03(-0.73%) |
Nov 29, 2010 | 4.130 | 4.180 | 4.020 | 4.100 | 7,993 | -0.11(-2.61%) |
Nov 26, 2010 | 4.100 | 4.240 | 4.100 | 4.210 | 2,900 | +0.05(+1.20%) |
Nov 24, 2010 | 3.790 | 4.160 | 4.160 | 4.160 | 12,382 | +0.29(+7.49%) |
Nov 23, 2010 | 4.110 | 4.110 | 3.770 | 3.870 | 6,350 | -0.24(-5.84%) |
Nov 22, 2010 | 3.900 | 4.150 | 3.900 | 4.110 | 20,492 | -0.34(-7.64%) |
Nov 19, 2010 | 4.450 | 4.450 | 4.385 | 4.450 | 4,771 | -0.10(-2.20%) |
Nov 18, 2010 | 4.550 | 4.550 | 4.540 | 4.550 | 1,300 | +0.00(+0.00%) |
Nov 17, 2010 | 4.450 | 4.560 | 4.450 | 4.550 | 1,700 | +0.08(+1.79%) |
Nov 16, 2010 | 4.550 | 4.550 | 4.450 | 4.470 | 3,077 | -0.08(-1.76%) |
Nov 15, 2010 | 4.500 | 4.650 | 4.460 | 4.550 | 9,200 | +0.00(+0.00%) |
Nov 12, 2010 | 4.450 | 4.560 | 4.450 | 4.550 | 7,500 | +0.04(+0.89%) |
Nov 11, 2010 | 4.520 | 4.560 | 4.440 | 4.510 | 4,875 | -0.01(-0.27%) |
Nov 10, 2010 | 4.500 | 4.580 | 4.500 | 4.522 | 11,746 | -0.02(-0.39%) |
Nov 09, 2010 | 4.510 | 4.550 | 4.450 | 4.540 | 23,471 | +0.13(+2.95%) |
Nov 08, 2010 | 4.480 | 4.500 | 4.300 | 4.410 | 10,406 | -0.11(-2.43%) |
Nov 05, 2010 | 4.520 | 4.600 | 4.140 | 4.520 | 35,378 | -0.05(-1.09%) |
Nov 04, 2010 | 4.500 | 4.570 | 4.440 | 4.570 | 18,844 | +0.02(+0.44%) |
Nov 03, 2010 | 4.470 | 4.550 | 4.450 | 4.550 | 5,643 | +0.15(+3.41%) |
Nov 02, 2010 | 4.450 | 4.450 | 4.400 | 4.400 | 11,531 | -0.06(-1.34%) |