Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 5.000 | 5.040 | 5.000 | 5.020 | 25,078 | -0.01(-0.20%) |
Jan 28, 2011 | 5.030 | 5.030 | 4.940 | 5.030 | 24,181 | +0.03(+0.60%) |
Jan 27, 2011 | 4.990 | 5.020 | 4.920 | 5.000 | 10,634 | +0.05(+1.01%) |
Jan 26, 2011 | 4.900 | 5.000 | 4.900 | 4.950 | 12,764 | +0.03(+0.61%) |
Jan 25, 2011 | 5.000 | 5.000 | 4.810 | 4.920 | 4,736 | -0.07(-1.40%) |
Jan 24, 2011 | 4.960 | 5.190 | 4.930 | 4.990 | 11,549 | +0.01(+0.20%) |
Jan 21, 2011 | 4.950 | 5.010 | 4.941 | 4.980 | 40,096 | -0.05(-0.99%) |
Jan 20, 2011 | 4.810 | 5.068 | 4.800 | 5.030 | 24,189 | -0.05(-0.98%) |
Jan 19, 2011 | 5.130 | 5.140 | 5.050 | 5.080 | 18,582 | -0.04(-0.78%) |
Jan 18, 2011 | 5.160 | 5.200 | 5.060 | 5.120 | 56,195 | +0.09(+1.79%) |
Jan 14, 2011 | 4.790 | 5.190 | 4.790 | 5.030 | 119,070 | +0.26(+5.45%) |
Jan 13, 2011 | 4.620 | 4.780 | 4.541 | 4.770 | 10,759 | +0.15(+3.25%) |
Jan 12, 2011 | 4.635 | 4.635 | 4.561 | 4.620 | 3,860 | -0.02(-0.43%) |
Jan 11, 2011 | 4.629 | 4.700 | 4.540 | 4.640 | 4,341 | -0.07(-1.57%) |
Jan 10, 2011 | 4.675 | 4.750 | 4.510 | 4.714 | 13,898 | +0.05(+0.96%) |
Jan 07, 2011 | 4.580 | 4.710 | 4.530 | 4.669 | 12,730 | +0.10(+2.17%) |
Jan 06, 2011 | 4.800 | 4.800 | 4.490 | 4.570 | 11,892 | -0.16(-3.38%) |
Jan 05, 2011 | 4.050 | 4.730 | 4.030 | 4.730 | 17,066 | +0.59(+14.25%) |
Jan 04, 2011 | 4.340 | 4.340 | 4.010 | 4.140 | 2,186 | -0.05(-1.19%) |
Jan 03, 2011 | 4.150 | 4.200 | 4.150 | 4.190 | 4,419 | +0.09(+2.20%) |
Dec 31, 2010 | 4.010 | 4.290 | 3.900 | 4.100 | 5,881 | +0.08(+1.99%) |
Dec 30, 2010 | 4.020 | 4.090 | 4.010 | 4.020 | 7,373 | -0.04(-0.98%) |
Dec 29, 2010 | 4.040 | 4.210 | 4.040 | 4.060 | 4,928 | -0.07(-1.69%) |
Dec 28, 2010 | 4.250 | 4.250 | 3.980 | 4.130 | 22,842 | -0.04(-0.96%) |
Dec 27, 2010 | 4.210 | 4.240 | 4.120 | 4.170 | 8,313 | -0.11(-2.57%) |
Dec 23, 2010 | 4.300 | 4.400 | 4.180 | 4.280 | 26,500 | -0.12(-2.73%) |
Dec 22, 2010 | 4.500 | 4.580 | 4.370 | 4.400 | 6,755 | -0.16(-3.51%) |
Dec 21, 2010 | 4.670 | 4.670 | 4.560 | 4.560 | 7,161 | -0.13(-2.77%) |
Dec 20, 2010 | 4.420 | 4.800 | 4.420 | 4.690 | 85,165 | +0.28(+6.35%) |
Dec 17, 2010 | 4.190 | 4.410 | 4.176 | 4.410 | 34,914 | +0.14(+3.28%) |
Dec 16, 2010 | 4.190 | 4.270 | 4.095 | 4.270 | 8,868 | +0.08(+1.91%) |
Dec 15, 2010 | 4.180 | 4.200 | 4.100 | 4.190 | 36,791 | +0.01(+0.24%) |
Dec 14, 2010 | 4.160 | 4.200 | 4.138 | 4.180 | 30,962 | +0.01(+0.24%) |
Dec 13, 2010 | 4.190 | 4.190 | 4.020 | 4.170 | 6,095 | +0.02(+0.48%) |
Dec 10, 2010 | 4.100 | 4.170 | 4.030 | 4.150 | 19,086 | +0.08(+1.97%) |
Dec 09, 2010 | 4.100 | 4.100 | 4.020 | 4.070 | 9,015 | +0.00(+0.00%) |
Dec 08, 2010 | 3.900 | 4.100 | 3.870 | 4.070 | 54,485 | +0.20(+5.17%) |
Dec 07, 2010 | 3.820 | 3.980 | 3.820 | 3.870 | 28,810 | +0.06(+1.57%) |
Dec 06, 2010 | 3.900 | 3.998 | 3.760 | 3.810 | 21,423 | +0.00(+0.00%) |
Dec 03, 2010 | 4.010 | 4.120 | 3.790 | 3.810 | 29,135 | -0.20(-4.99%) |
Dec 02, 2010 | 4.000 | 4.120 | 3.990 | 4.010 | 4,680 | -0.08(-1.95%) |
Dec 01, 2010 | 4.310 | 4.310 | 4.000 | 4.090 | 23,165 | -0.10(-2.39%) |
Nov 30, 2010 | 4.300 | 4.300 | 4.050 | 4.190 | 14,165 | -0.01(-0.24%) |
Nov 29, 2010 | 4.270 | 4.298 | 4.200 | 4.200 | 1,670 | -0.05(-1.18%) |
Nov 26, 2010 | 4.310 | 4.310 | 4.230 | 4.250 | 1,600 | +0.04(+0.93%) |
Nov 24, 2010 | 4.180 | 4.211 | 4.211 | 4.211 | 56,691 | +0.05(+1.23%) |
Nov 23, 2010 | 4.180 | 4.479 | 4.020 | 4.160 | 68,780 | -0.02(-0.48%) |
Nov 22, 2010 | 3.610 | 4.190 | 3.570 | 4.180 | 58,573 | +0.50(+13.59%) |
Nov 19, 2010 | 3.740 | 3.770 | 3.680 | 3.680 | 7,600 | -0.07(-1.87%) |
Nov 18, 2010 | 3.750 | 3.750 | 3.750 | 3.750 | 100 | +0.00(+0.00%) |
Nov 17, 2010 | 3.730 | 3.750 | 3.548 | 3.750 | 9,100 | +0.05(+1.35%) |
Nov 16, 2010 | 3.830 | 3.880 | 3.660 | 3.700 | 5,938 | -0.06(-1.60%) |
Nov 15, 2010 | 3.860 | 3.860 | 3.750 | 3.760 | 6,293 | +0.00(+0.00%) |
Nov 12, 2010 | 3.800 | 3.815 | 3.750 | 3.760 | 1,739 | +0.01(+0.27%) |
Nov 11, 2010 | 3.923 | 3.923 | 3.750 | 3.750 | 6,813 | +0.02(+0.54%) |
Nov 10, 2010 | 3.710 | 3.770 | 3.710 | 3.730 | 6,561 | +0.02(+0.54%) |
Nov 09, 2010 | 3.740 | 3.766 | 3.610 | 3.710 | 11,830 | -0.13(-3.39%) |
Nov 08, 2010 | 3.930 | 3.930 | 3.730 | 3.840 | 5,042 | -0.13(-3.27%) |
Nov 05, 2010 | 3.810 | 3.980 | 3.800 | 3.970 | 4,982 | -0.03(-0.75%) |
Nov 04, 2010 | 3.690 | 4.040 | 3.500 | 4.000 | 21,055 | +0.40(+11.11%) |
Nov 03, 2010 | 3.710 | 3.720 | 3.600 | 3.600 | 3,800 | +0.03(+0.90%) |
Nov 02, 2010 | 3.420 | 3.720 | 3.420 | 3.568 | 9,745 | +0.14(+4.02%) |