Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 5.370 | 5.370 | 5.200 | 5.230 | 101,845 | -0.18(-3.33%) |
Jan 28, 2011 | 5.580 | 5.610 | 5.260 | 5.410 | 123,811 | -0.20(-3.57%) |
Jan 27, 2011 | 5.660 | 5.660 | 5.510 | 5.610 | 75,182 | -0.07(-1.23%) |
Jan 26, 2011 | 5.580 | 5.700 | 5.580 | 5.680 | 109,831 | +0.11(+1.97%) |
Jan 25, 2011 | 5.620 | 5.650 | 5.404 | 5.570 | 123,166 | -0.05(-0.89%) |
Jan 24, 2011 | 5.670 | 5.690 | 5.550 | 5.620 | 94,018 | -0.06(-1.06%) |
Jan 21, 2011 | 5.750 | 5.750 | 5.600 | 5.680 | 117,720 | +0.01(+0.18%) |
Jan 20, 2011 | 5.720 | 5.740 | 5.560 | 5.670 | 108,175 | -0.05(-0.87%) |
Jan 19, 2011 | 5.800 | 5.800 | 5.630 | 5.720 | 202,357 | -0.02(-0.35%) |
Jan 18, 2011 | 5.790 | 5.790 | 5.500 | 5.740 | 397,248 | +0.18(+3.24%) |
Jan 14, 2011 | 5.100 | 5.770 | 5.088 | 5.560 | 747,731 | +0.46(+9.02%) |
Jan 13, 2011 | 4.970 | 5.100 | 4.940 | 5.100 | 188,622 | +0.18(+3.66%) |
Jan 12, 2011 | 4.900 | 5.050 | 4.680 | 4.920 | 295,790 | -0.02(-0.40%) |
Jan 11, 2011 | 5.020 | 5.040 | 4.940 | 4.940 | 57,228 | -0.02(-0.40%) |
Jan 10, 2011 | 5.000 | 5.090 | 4.920 | 4.960 | 81,634 | -0.07(-1.39%) |
Jan 07, 2011 | 5.050 | 5.110 | 5.000 | 5.030 | 79,867 | -0.13(-2.52%) |
Jan 06, 2011 | 5.010 | 5.160 | 5.010 | 5.160 | 199,521 | +0.11(+2.18%) |
Jan 05, 2011 | 5.000 | 5.100 | 4.910 | 5.050 | 85,389 | -0.02(-0.39%) |
Jan 04, 2011 | 5.000 | 5.090 | 4.890 | 5.070 | 112,150 | +0.04(+0.80%) |
Jan 03, 2011 | 5.010 | 5.070 | 4.900 | 5.030 | 99,045 | +0.11(+2.24%) |
Dec 31, 2010 | 5.020 | 5.020 | 4.890 | 4.920 | 59,835 | -0.06(-1.20%) |
Dec 30, 2010 | 4.920 | 5.030 | 4.880 | 4.980 | 270,286 | +0.18(+3.75%) |
Dec 29, 2010 | 4.680 | 4.800 | 4.660 | 4.800 | 64,266 | +0.19(+4.12%) |
Dec 28, 2010 | 4.660 | 4.670 | 4.520 | 4.610 | 97,457 | -0.07(-1.50%) |
Dec 27, 2010 | 4.750 | 4.750 | 4.640 | 4.680 | 74,137 | -0.10(-2.09%) |
Dec 23, 2010 | 4.840 | 4.850 | 4.720 | 4.780 | 96,717 | -0.03(-0.62%) |
Dec 22, 2010 | 4.830 | 4.900 | 4.750 | 4.810 | 116,289 | -0.02(-0.41%) |
Dec 21, 2010 | 4.750 | 4.940 | 4.680 | 4.830 | 219,757 | +0.14(+2.99%) |
Dec 20, 2010 | 4.500 | 4.690 | 4.420 | 4.690 | 233,253 | +0.33(+7.57%) |
Dec 17, 2010 | 4.500 | 4.500 | 4.350 | 4.360 | 163,799 | -0.13(-2.90%) |
Dec 16, 2010 | 3.850 | 4.490 | 3.849 | 4.490 | 489,499 | +0.63(+16.32%) |
Dec 15, 2010 | 3.990 | 4.050 | 3.820 | 3.860 | 339,855 | -0.15(-3.74%) |
Dec 14, 2010 | 4.100 | 4.100 | 3.960 | 4.010 | 140,185 | +0.12(+3.08%) |
Dec 13, 2010 | 3.990 | 4.000 | 3.870 | 3.890 | 116,021 | -0.14(-3.47%) |
Dec 10, 2010 | 4.087 | 4.120 | 3.970 | 4.030 | 60,060 | -0.02(-0.49%) |
Dec 09, 2010 | 4.060 | 4.100 | 4.000 | 4.050 | 31,687 | -0.01(-0.25%) |
Dec 08, 2010 | 4.140 | 4.140 | 4.050 | 4.060 | 25,716 | -0.11(-2.64%) |
Dec 07, 2010 | 4.200 | 4.200 | 4.110 | 4.170 | 79,733 | +0.00(+0.00%) |
Dec 06, 2010 | 4.120 | 4.190 | 4.010 | 4.170 | 90,035 | +0.21(+5.30%) |
Dec 03, 2010 | 3.960 | 3.987 | 3.911 | 3.960 | 26,796 | -0.04(-1.00%) |
Dec 02, 2010 | 3.890 | 4.000 | 3.880 | 4.000 | 51,821 | +0.10(+2.56%) |
Dec 01, 2010 | 3.820 | 3.900 | 3.820 | 3.900 | 76,612 | +0.11(+2.90%) |
Nov 30, 2010 | 3.800 | 3.860 | 3.720 | 3.790 | 107,035 | -0.11(-2.82%) |
Nov 29, 2010 | 4.000 | 4.000 | 3.900 | 3.900 | 76,069 | -0.13(-3.23%) |
Nov 26, 2010 | 4.010 | 4.060 | 4.000 | 4.030 | 40,442 | -0.06(-1.47%) |
Nov 24, 2010 | 4.050 | 4.090 | 4.090 | 4.090 | 60,136 | +0.06(+1.49%) |
Nov 23, 2010 | 4.070 | 4.100 | 4.000 | 4.030 | 90,136 | -0.15(-3.59%) |
Nov 22, 2010 | 4.200 | 4.290 | 4.120 | 4.180 | 86,579 | +0.02(+0.48%) |
Nov 19, 2010 | 4.050 | 4.180 | 4.050 | 4.160 | 17,138 | +0.00(+0.00%) |
Nov 18, 2010 | 4.040 | 4.204 | 4.010 | 4.160 | 80,381 | +0.00(+0.00%) |
Nov 17, 2010 | 4.140 | 4.210 | 4.050 | 4.160 | 38,669 | +0.05(+1.22%) |
Nov 16, 2010 | 4.180 | 4.320 | 4.090 | 4.110 | 66,446 | -0.09(-2.14%) |
Nov 15, 2010 | 4.270 | 4.280 | 4.180 | 4.200 | 55,567 | -0.08(-1.87%) |
Nov 12, 2010 | 4.400 | 4.400 | 4.279 | 4.280 | 42,004 | -0.06(-1.38%) |
Nov 11, 2010 | 4.340 | 4.450 | 4.306 | 4.340 | 16,252 | -0.12(-2.69%) |
Nov 10, 2010 | 4.470 | 4.500 | 4.380 | 4.460 | 36,742 | -0.05(-1.11%) |
Nov 09, 2010 | 4.500 | 4.530 | 4.400 | 4.510 | 109,150 | +0.01(+0.22%) |
Nov 08, 2010 | 4.320 | 4.520 | 4.320 | 4.500 | 106,100 | +0.15(+3.45%) |
Nov 05, 2010 | 4.270 | 4.360 | 4.260 | 4.350 | 59,903 | -0.01(-0.23%) |
Nov 04, 2010 | 4.360 | 4.400 | 4.230 | 4.360 | 90,888 | +0.01(+0.23%) |
Nov 03, 2010 | 4.330 | 4.400 | 4.300 | 4.350 | 102,769 | -0.04(-0.91%) |
Nov 02, 2010 | 4.450 | 4.460 | 4.380 | 4.390 | 75,606 | -0.06(-1.35%) |