Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 4.857 | 4.864 | 4.822 | 4.843 | 334,281 | -0.04(-0.87%) |
Jan 28, 2011 | 4.999 | 5.049 | 4.708 | 4.886 | 1,560,544 | -0.16(-3.24%) |
Jan 27, 2011 | 4.985 | 5.049 | 4.978 | 5.049 | 379,583 | +0.04(+0.71%) |
Jan 26, 2011 | 4.999 | 5.021 | 4.985 | 5.014 | 259,636 | -0.03(-0.56%) |
Jan 25, 2011 | 5.028 | 5.047 | 4.978 | 5.042 | 344,389 | +0.04(+0.85%) |
Jan 24, 2011 | 4.992 | 5.042 | 4.950 | 4.999 | 462,198 | -0.05(-0.99%) |
Jan 21, 2011 | 5.063 | 5.085 | 5.035 | 5.049 | 318,008 | -0.13(-2.47%) |
Jan 20, 2011 | 5.163 | 5.184 | 5.120 | 5.177 | 285,771 | -0.06(-1.22%) |
Jan 19, 2011 | 5.327 | 5.327 | 5.220 | 5.241 | 587,206 | -0.05(-0.94%) |
Jan 18, 2011 | 5.227 | 5.305 | 5.227 | 5.291 | 6,344,412 | +0.09(+1.78%) |
Jan 14, 2011 | 5.213 | 5.213 | 5.170 | 5.199 | 371,693 | -0.04(-0.68%) |
Jan 13, 2011 | 5.241 | 5.276 | 5.220 | 5.234 | 513,629 | +0.04(+0.82%) |
Jan 12, 2011 | 5.184 | 5.227 | 5.163 | 5.191 | 971,702 | +0.16(+3.25%) |
Jan 11, 2011 | 4.985 | 5.056 | 4.985 | 5.028 | 430,005 | +0.04(+0.71%) |
Jan 10, 2011 | 4.935 | 4.999 | 4.935 | 4.992 | 306,567 | +0.01(+0.14%) |
Jan 07, 2011 | 4.999 | 4.999 | 4.914 | 4.985 | 449,098 | +0.01(+0.14%) |
Jan 06, 2011 | 4.950 | 5.006 | 4.964 | 4.978 | 1,522,071 | +0.03(+0.57%) |
Jan 05, 2011 | 5.028 | 5.028 | 4.932 | 4.950 | 719,797 | -0.18(-3.47%) |
Jan 04, 2011 | 5.134 | 5.156 | 5.078 | 5.127 | 789,931 | -0.01(-0.28%) |
Jan 03, 2011 | 5.092 | 5.149 | 5.070 | 5.142 | 362,641 | +0.09(+1.69%) |
Dec 31, 2010 | 5.035 | 5.070 | 5.035 | 5.056 | 164,616 | -0.02(-0.42%) |
Dec 30, 2010 | 5.049 | 5.087 | 5.028 | 5.078 | 472,567 | -0.04(-0.83%) |
Dec 29, 2010 | 5.070 | 5.127 | 5.070 | 5.120 | 349,340 | +0.09(+1.84%) |
Dec 28, 2010 | 4.999 | 5.028 | 4.978 | 5.028 | 1,246,666 | +0.05(+1.00%) |
Dec 27, 2010 | 4.914 | 5.014 | 4.914 | 4.978 | 307,851 | +0.04(+0.72%) |
Dec 23, 2010 | 4.964 | 4.964 | 4.928 | 4.942 | 352,327 | +0.00(+0.00%) |
Dec 22, 2010 | 4.893 | 4.964 | 4.893 | 4.942 | 267,865 | +0.05(+1.02%) |
Dec 21, 2010 | 4.914 | 4.942 | 4.878 | 4.893 | 458,934 | -0.04(-0.72%) |
Dec 20, 2010 | 4.971 | 4.971 | 4.914 | 4.928 | 2,188,052 | -0.08(-1.56%) |
Dec 17, 2010 | 4.871 | 5.035 | 4.843 | 5.006 | 2,087,609 | +0.14(+2.77%) |
Dec 16, 2010 | 4.765 | 4.871 | 4.765 | 4.871 | 686,018 | +0.18(+3.95%) |
Dec 15, 2010 | 4.750 | 4.750 | 4.665 | 4.686 | 356,116 | -0.09(-1.93%) |
Dec 14, 2010 | 4.729 | 4.786 | 4.694 | 4.779 | 1,081,537 | +0.07(+1.51%) |
Dec 13, 2010 | 4.708 | 4.743 | 4.701 | 4.708 | 335,547 | +0.08(+1.69%) |
Dec 10, 2010 | 4.594 | 4.637 | 4.594 | 4.630 | 290,916 | +0.06(+1.24%) |
Dec 09, 2010 | 4.516 | 4.616 | 4.516 | 4.573 | 368,389 | +0.09(+1.90%) |
Dec 08, 2010 | 4.423 | 4.502 | 4.423 | 4.487 | 1,712,343 | +0.04(+0.80%) |
Dec 07, 2010 | 4.480 | 4.487 | 4.416 | 4.452 | 427,078 | -0.05(-1.11%) |
Dec 06, 2010 | 4.487 | 4.523 | 4.473 | 4.502 | 256,539 | +0.04(+0.80%) |
Dec 03, 2010 | 4.438 | 4.480 | 4.438 | 4.466 | 376,416 | +0.02(+0.48%) |
Dec 02, 2010 | 4.388 | 4.466 | 4.388 | 4.445 | 374,385 | +0.05(+1.13%) |
Dec 01, 2010 | 4.324 | 4.402 | 4.324 | 4.395 | 543,328 | +0.08(+1.81%) |
Nov 30, 2010 | 4.352 | 4.366 | 4.317 | 4.317 | 541,820 | -0.07(-1.62%) |
Nov 29, 2010 | 4.345 | 4.388 | 4.317 | 4.388 | 475,127 | +0.06(+1.48%) |
Nov 26, 2010 | 4.338 | 4.352 | 4.288 | 4.324 | 109,313 | -0.09(-2.09%) |
Nov 24, 2010 | 4.395 | 4.416 | 4.416 | 4.416 | 360,601 | +0.01(+0.16%) |
Nov 23, 2010 | 4.409 | 4.421 | 4.381 | 4.409 | 400,731 | -0.06(-1.43%) |
Nov 22, 2010 | 4.445 | 4.499 | 4.438 | 4.473 | 364,123 | -0.03(-0.63%) |
Nov 19, 2010 | 4.502 | 4.537 | 4.481 | 4.502 | 375,482 | -0.06(-1.40%) |
Nov 18, 2010 | 4.530 | 4.594 | 4.530 | 4.566 | 1,217,383 | +0.20(+4.56%) |
Nov 17, 2010 | 4.331 | 4.409 | 4.331 | 4.366 | 280,290 | +0.07(+1.66%) |
Nov 16, 2010 | 4.267 | 4.295 | 4.238 | 4.295 | 277,698 | -0.01(-0.17%) |
Nov 15, 2010 | 4.317 | 4.338 | 4.281 | 4.302 | 281,410 | +0.06(+1.34%) |
Nov 12, 2010 | 4.302 | 4.388 | 4.238 | 4.246 | 2,308,387 | -0.12(-2.77%) |
Nov 11, 2010 | 4.381 | 4.388 | 4.324 | 4.366 | 335,783 | -0.06(-1.29%) |
Nov 10, 2010 | 4.359 | 4.423 | 4.310 | 4.423 | 1,565,545 | +0.31(+7.43%) |
Nov 09, 2010 | 4.167 | 4.174 | 4.096 | 4.118 | 140,305 | -0.01(-0.34%) |
Nov 08, 2010 | 4.182 | 4.182 | 4.110 | 4.132 | 333,852 | -0.07(-1.69%) |
Nov 05, 2010 | 4.253 | 4.253 | 4.196 | 4.203 | 336,116 | -0.06(-1.50%) |
Nov 04, 2010 | 4.203 | 4.267 | 4.167 | 4.267 | 668,865 | +0.06(+1.52%) |
Nov 03, 2010 | 4.125 | 4.203 | 4.125 | 4.203 | 389,721 | +0.06(+1.37%) |
Nov 02, 2010 | 4.167 | 4.210 | 4.089 | 4.146 | 326,402 | -0.01(-0.34%) |