Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 4.560 | 4.750 | 4.500 | 4.550 | 125,304 | +0.10(+2.25%) |
Jan 28, 2011 | 4.600 | 4.620 | 4.450 | 4.450 | 67,416 | -0.14(-3.05%) |
Jan 27, 2011 | 4.650 | 4.650 | 4.500 | 4.590 | 102,961 | +0.06(+1.32%) |
Jan 26, 2011 | 4.450 | 4.532 | 4.400 | 4.530 | 49,580 | +0.09(+2.03%) |
Jan 25, 2011 | 4.560 | 4.600 | 4.400 | 4.440 | 105,044 | -0.13(-2.84%) |
Jan 24, 2011 | 4.520 | 4.580 | 4.400 | 4.570 | 108,297 | +0.11(+2.47%) |
Jan 21, 2011 | 4.550 | 4.577 | 4.400 | 4.460 | 83,466 | -0.04(-0.89%) |
Jan 20, 2011 | 4.610 | 4.620 | 4.410 | 4.500 | 128,796 | -0.05(-1.10%) |
Jan 19, 2011 | 4.530 | 4.640 | 4.530 | 4.550 | 85,553 | +0.05(+1.11%) |
Jan 18, 2011 | 4.430 | 4.600 | 4.380 | 4.500 | 216,538 | +0.13(+2.97%) |
Jan 14, 2011 | 4.350 | 4.420 | 4.250 | 4.370 | 104,429 | +0.03(+0.69%) |
Jan 13, 2011 | 4.360 | 4.370 | 4.230 | 4.340 | 107,187 | -0.01(-0.23%) |
Jan 12, 2011 | 4.360 | 4.410 | 4.310 | 4.350 | 106,779 | -0.06(-1.36%) |
Jan 11, 2011 | 4.410 | 4.440 | 4.320 | 4.410 | 79,397 | +0.10(+2.32%) |
Jan 10, 2011 | 4.350 | 4.460 | 4.220 | 4.310 | 106,513 | +0.00(+0.00%) |
Jan 07, 2011 | 4.650 | 4.650 | 4.201 | 4.310 | 260,206 | -0.17(-3.79%) |
Jan 06, 2011 | 4.880 | 4.890 | 4.440 | 4.480 | 383,849 | -0.44(-8.94%) |
Jan 05, 2011 | 4.960 | 4.970 | 4.830 | 4.920 | 97,825 | -0.04(-0.81%) |
Jan 04, 2011 | 4.970 | 4.970 | 4.850 | 4.960 | 125,784 | +0.08(+1.64%) |
Jan 03, 2011 | 4.900 | 4.900 | 4.800 | 4.880 | 74,252 | +0.10(+2.09%) |
Dec 31, 2010 | 4.750 | 4.830 | 4.704 | 4.780 | 140,215 | +0.05(+1.06%) |
Dec 30, 2010 | 4.700 | 4.830 | 4.610 | 4.730 | 192,363 | +0.07(+1.50%) |
Dec 29, 2010 | 4.730 | 4.730 | 4.600 | 4.660 | 104,665 | -0.06(-1.27%) |
Dec 28, 2010 | 4.710 | 4.760 | 4.610 | 4.720 | 75,666 | +0.07(+1.46%) |
Dec 27, 2010 | 4.990 | 4.990 | 4.600 | 4.652 | 91,296 | -0.04(-0.81%) |
Dec 23, 2010 | 4.780 | 4.780 | 4.660 | 4.690 | 42,771 | -0.09(-1.88%) |
Dec 22, 2010 | 4.610 | 4.780 | 4.600 | 4.780 | 108,939 | +0.15(+3.24%) |
Dec 21, 2010 | 4.600 | 4.640 | 4.540 | 4.630 | 102,970 | +0.06(+1.31%) |
Dec 20, 2010 | 4.760 | 4.760 | 4.570 | 4.570 | 141,999 | -0.17(-3.59%) |
Dec 17, 2010 | 4.790 | 4.790 | 4.710 | 4.740 | 56,620 | -0.01(-0.21%) |
Dec 16, 2010 | 4.800 | 4.820 | 4.710 | 4.750 | 74,811 | -0.05(-1.04%) |
Dec 15, 2010 | 4.810 | 4.940 | 4.800 | 4.800 | 52,892 | -0.04(-0.83%) |
Dec 14, 2010 | 4.910 | 4.910 | 4.770 | 4.840 | 84,568 | -0.01(-0.21%) |
Dec 13, 2010 | 4.900 | 4.900 | 4.768 | 4.850 | 67,058 | +0.05(+1.04%) |
Dec 10, 2010 | 4.910 | 4.910 | 4.700 | 4.800 | 122,321 | -0.12(-2.44%) |
Dec 09, 2010 | 4.930 | 4.980 | 4.910 | 4.920 | 55,588 | -0.01(-0.20%) |
Dec 08, 2010 | 4.900 | 4.930 | 4.870 | 4.930 | 34,668 | +0.04(+0.82%) |
Dec 07, 2010 | 4.940 | 4.940 | 4.870 | 4.890 | 48,594 | -0.01(-0.20%) |
Dec 06, 2010 | 4.910 | 4.980 | 4.860 | 4.900 | 61,946 | -0.03(-0.61%) |
Dec 03, 2010 | 4.900 | 4.990 | 4.860 | 4.930 | 40,740 | +0.02(+0.41%) |
Dec 02, 2010 | 4.900 | 5.000 | 4.870 | 4.910 | 65,226 | +0.05(+1.03%) |
Dec 01, 2010 | 4.950 | 4.950 | 4.780 | 4.860 | 68,358 | +0.02(+0.41%) |
Nov 30, 2010 | 4.830 | 4.850 | 4.760 | 4.840 | 25,352 | +0.04(+0.83%) |
Nov 29, 2010 | 4.740 | 4.850 | 4.710 | 4.800 | 37,973 | +0.06(+1.27%) |
Nov 26, 2010 | 4.760 | 4.790 | 4.720 | 4.740 | 12,430 | -0.06(-1.25%) |
Nov 24, 2010 | 4.810 | 4.800 | 4.800 | 4.800 | 48,748 | +0.06(+1.27%) |
Nov 23, 2010 | 4.790 | 4.850 | 4.710 | 4.740 | 50,300 | -0.09(-1.87%) |
Nov 22, 2010 | 4.950 | 4.950 | 4.670 | 4.830 | 85,058 | -0.09(-1.83%) |
Nov 19, 2010 | 4.750 | 4.920 | 4.750 | 4.920 | 90,323 | +0.18(+3.80%) |
Nov 18, 2010 | 4.880 | 4.880 | 4.720 | 4.740 | 81,468 | -0.15(-3.07%) |
Nov 17, 2010 | 4.820 | 4.890 | 4.750 | 4.890 | 125,413 | +0.05(+1.03%) |
Nov 16, 2010 | 4.910 | 4.930 | 4.830 | 4.840 | 110,757 | -0.09(-1.83%) |
Nov 15, 2010 | 4.990 | 5.000 | 4.930 | 4.930 | 42,110 | -0.02(-0.30%) |
Nov 12, 2010 | 5.030 | 5.050 | 4.850 | 4.945 | 87,913 | -0.05(-1.00%) |
Nov 11, 2010 | 4.980 | 5.080 | 4.890 | 4.995 | 129,575 | -0.00(-0.10%) |
Nov 10, 2010 | 5.050 | 5.050 | 4.950 | 5.000 | 174,664 | -0.05(-0.99%) |
Nov 09, 2010 | 5.060 | 5.090 | 5.020 | 5.050 | 60,119 | -0.05(-0.98%) |
Nov 08, 2010 | 5.090 | 5.150 | 5.010 | 5.100 | 98,195 | +0.00(+0.00%) |
Nov 05, 2010 | 5.150 | 5.150 | 5.060 | 5.100 | 33,416 | -0.01(-0.20%) |
Nov 04, 2010 | 5.060 | 5.150 | 5.011 | 5.110 | 97,263 | +0.03(+0.59%) |
Nov 03, 2010 | 5.220 | 5.220 | 5.030 | 5.080 | 56,463 | -0.12(-2.31%) |
Nov 02, 2010 | 5.230 | 5.230 | 5.140 | 5.200 | 25,615 | +0.03(+0.58%) |