Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 5.540 | 5.544 | 5.470 | 5.496 | 1,027,732 | -0.01(-0.20%) |
Jan 28, 2011 | 5.610 | 5.621 | 5.485 | 5.507 | 1,302,441 | -0.10(-1.83%) |
Jan 27, 2011 | 5.588 | 5.654 | 5.577 | 5.610 | 645,176 | +0.03(+0.59%) |
Jan 26, 2011 | 5.584 | 5.661 | 5.555 | 5.577 | 898,803 | -0.01(-0.20%) |
Jan 25, 2011 | 5.558 | 5.588 | 5.522 | 5.588 | 1,036,636 | +0.02(+0.33%) |
Jan 24, 2011 | 5.544 | 5.617 | 5.533 | 5.569 | 856,278 | +0.05(+0.86%) |
Jan 21, 2011 | 5.577 | 5.577 | 5.507 | 5.522 | 1,237,022 | -0.01(-0.13%) |
Jan 20, 2011 | 5.485 | 5.599 | 5.478 | 5.529 | 1,209,855 | +0.01(+0.27%) |
Jan 19, 2011 | 5.573 | 5.573 | 5.492 | 5.514 | 1,328,838 | -0.05(-0.92%) |
Jan 18, 2011 | 5.639 | 5.643 | 5.518 | 5.566 | 1,468,472 | -0.07(-1.30%) |
Jan 14, 2011 | 5.613 | 5.654 | 5.591 | 5.639 | 1,276,622 | +0.01(+0.26%) |
Jan 13, 2011 | 5.599 | 5.628 | 5.580 | 5.624 | 713,107 | +0.03(+0.59%) |
Jan 12, 2011 | 5.606 | 5.610 | 5.555 | 5.591 | 901,731 | +0.03(+0.53%) |
Jan 11, 2011 | 5.595 | 5.606 | 5.525 | 5.562 | 1,072,305 | -0.01(-0.26%) |
Jan 10, 2011 | 5.558 | 5.610 | 5.518 | 5.577 | 1,222,022 | +0.00(+0.07%) |
Jan 07, 2011 | 5.591 | 5.624 | 5.489 | 5.573 | 1,960,660 | -0.00(-0.07%) |
Jan 06, 2011 | 5.547 | 5.617 | 5.547 | 5.577 | 1,413,597 | +0.03(+0.46%) |
Jan 05, 2011 | 5.455 | 5.558 | 5.441 | 5.551 | 1,183,902 | +0.10(+1.75%) |
Jan 04, 2011 | 5.540 | 5.540 | 5.455 | 5.455 | 1,098,980 | -0.07(-1.33%) |
Jan 03, 2011 | 5.518 | 5.566 | 5.492 | 5.529 | 1,155,516 | +0.05(+0.87%) |
Dec 31, 2010 | 5.492 | 5.522 | 5.466 | 5.481 | 648,930 | -0.02(-0.33%) |
Dec 30, 2010 | 5.481 | 5.507 | 5.463 | 5.500 | 1,095,965 | +0.02(+0.33%) |
Dec 29, 2010 | 5.522 | 5.522 | 5.419 | 5.481 | 1,194,898 | -0.02(-0.40%) |
Dec 28, 2010 | 5.539 | 5.550 | 5.492 | 5.503 | 1,526,609 | -0.02(-0.33%) |
Dec 27, 2010 | 5.536 | 5.547 | 5.482 | 5.521 | 1,335,741 | -0.01(-0.20%) |
Dec 23, 2010 | 5.550 | 5.572 | 5.525 | 5.532 | 975,036 | -0.03(-0.58%) |
Dec 22, 2010 | 5.543 | 5.615 | 5.543 | 5.565 | 1,343,769 | +0.02(+0.33%) |
Dec 21, 2010 | 5.463 | 5.554 | 5.456 | 5.547 | 2,276,172 | +0.09(+1.72%) |
Dec 20, 2010 | 5.456 | 5.532 | 5.445 | 5.453 | 1,859,541 | +0.00(+0.07%) |
Dec 17, 2010 | 5.366 | 5.453 | 5.330 | 5.449 | 2,678,428 | +0.08(+1.48%) |
Dec 16, 2010 | 5.301 | 5.380 | 5.301 | 5.370 | 1,183,178 | +0.09(+1.64%) |
Dec 15, 2010 | 5.323 | 5.373 | 5.283 | 5.283 | 1,593,811 | -0.03(-0.48%) |
Dec 14, 2010 | 5.305 | 5.326 | 5.279 | 5.308 | 1,383,722 | +0.02(+0.34%) |
Dec 13, 2010 | 5.287 | 5.326 | 5.254 | 5.290 | 1,207,681 | +0.03(+0.55%) |
Dec 10, 2010 | 5.175 | 5.283 | 5.167 | 5.261 | 1,137,521 | +0.10(+1.89%) |
Dec 09, 2010 | 5.204 | 5.204 | 5.149 | 5.164 | 841,753 | +0.00(+0.00%) |
Dec 08, 2010 | 5.204 | 5.204 | 5.153 | 5.164 | 1,162,655 | -0.03(-0.49%) |
Dec 07, 2010 | 5.236 | 5.254 | 5.182 | 5.189 | 1,630,183 | -0.01(-0.28%) |
Dec 06, 2010 | 5.164 | 5.214 | 5.153 | 5.204 | 955,144 | +0.04(+0.70%) |
Dec 03, 2010 | 5.175 | 5.204 | 5.113 | 5.167 | 1,162,337 | -0.04(-0.69%) |
Dec 02, 2010 | 5.084 | 5.207 | 5.074 | 5.204 | 1,900,003 | +0.13(+2.64%) |
Dec 01, 2010 | 5.048 | 5.081 | 5.001 | 5.070 | 2,107,819 | +0.08(+1.52%) |
Nov 30, 2010 | 5.016 | 5.034 | 4.983 | 4.994 | 1,830,771 | -0.06(-1.14%) |
Nov 29, 2010 | 5.019 | 5.066 | 5.009 | 5.052 | 863,511 | +0.01(+0.29%) |
Nov 26, 2010 | 5.074 | 5.074 | 5.037 | 5.037 | 342,743 | -0.05(-0.92%) |
Nov 24, 2010 | 5.066 | 5.084 | 5.084 | 5.084 | 894,618 | +0.04(+0.79%) |
Nov 23, 2010 | 5.030 | 5.063 | 5.009 | 5.045 | 765,442 | -0.02(-0.43%) |
Nov 22, 2010 | 5.009 | 5.088 | 4.994 | 5.066 | 1,244,986 | +0.05(+1.08%) |
Nov 19, 2010 | 5.034 | 5.055 | 4.983 | 5.012 | 1,191,348 | -0.03(-0.64%) |
Nov 18, 2010 | 5.055 | 5.092 | 5.027 | 5.045 | 1,402,550 | +0.03(+0.65%) |
Nov 17, 2010 | 5.059 | 5.077 | 4.998 | 5.012 | 1,269,497 | -0.04(-0.72%) |
Nov 16, 2010 | 5.055 | 5.106 | 5.019 | 5.048 | 3,631,139 | -0.02(-0.43%) |
Nov 15, 2010 | 5.113 | 5.149 | 5.063 | 5.070 | 1,248,761 | -0.01(-0.28%) |
Nov 12, 2010 | 5.074 | 5.113 | 5.059 | 5.084 | 1,960,044 | -0.01(-0.21%) |
Nov 11, 2010 | 5.095 | 5.138 | 5.084 | 5.095 | 1,761,326 | -0.03(-0.56%) |
Nov 10, 2010 | 5.074 | 5.149 | 5.074 | 5.124 | 2,107,027 | -0.02(-0.42%) |
Nov 09, 2010 | 5.254 | 5.261 | 5.128 | 5.146 | 1,686,325 | -0.09(-1.79%) |
Nov 08, 2010 | 5.236 | 5.258 | 5.180 | 5.240 | 1,810,655 | -0.03(-0.48%) |
Nov 05, 2010 | 5.254 | 5.297 | 5.254 | 5.265 | 2,276,112 | +0.00(+0.07%) |
Nov 04, 2010 | 5.200 | 5.269 | 5.128 | 5.261 | 2,744,069 | +0.12(+2.25%) |
Nov 03, 2010 | 5.157 | 5.160 | 5.110 | 5.146 | 907,102 | -0.01(-0.14%) |
Nov 02, 2010 | 5.185 | 5.193 | 5.128 | 5.153 | 1,541,962 | +0.00(+0.07%) |