Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 6.010 | 6.030 | 5.870 | 6.010 | 13,450 | +0.04(+0.67%) |
Jan 28, 2011 | 5.800 | 5.970 | 5.750 | 5.970 | 28,935 | +0.22(+3.83%) |
Jan 27, 2011 | 5.530 | 5.750 | 5.530 | 5.750 | 18,736 | +0.15(+2.68%) |
Jan 26, 2011 | 5.562 | 5.680 | 5.562 | 5.600 | 1,625 | +0.00(+0.00%) |
Jan 25, 2011 | 5.400 | 5.690 | 5.400 | 5.600 | 86,031 | +0.36(+6.87%) |
Jan 24, 2011 | 5.160 | 5.240 | 5.100 | 5.240 | 2,325 | +0.02(+0.38%) |
Jan 21, 2011 | 5.250 | 5.250 | 5.120 | 5.220 | 3,668 | -0.03(-0.57%) |
Jan 20, 2011 | 5.490 | 5.490 | 5.240 | 5.250 | 2,988 | -0.24(-4.37%) |
Jan 19, 2011 | 5.690 | 5.690 | 5.470 | 5.490 | 3,201 | -0.17(-3.02%) |
Jan 18, 2011 | 5.650 | 5.670 | 5.620 | 5.661 | 5,400 | -0.14(-2.39%) |
Jan 14, 2011 | 5.750 | 5.890 | 5.750 | 5.800 | 3,656 | -0.00(-0.00%) |
Jan 13, 2011 | 5.830 | 5.830 | 5.750 | 5.800 | 2,700 | +0.00(+0.00%) |
Jan 12, 2011 | 5.900 | 5.900 | 5.740 | 5.800 | 34,837 | -0.03(-0.51%) |
Jan 11, 2011 | 5.680 | 5.920 | 5.680 | 5.830 | 5,600 | +0.19(+3.37%) |
Jan 10, 2011 | 5.550 | 5.690 | 5.550 | 5.640 | 1,600 | -0.01(-0.18%) |
Jan 07, 2011 | 5.680 | 5.729 | 5.611 | 5.650 | 11,260 | -0.05(-0.88%) |
Jan 06, 2011 | 5.720 | 5.720 | 5.625 | 5.700 | 5,600 | -0.05(-0.87%) |
Jan 05, 2011 | 5.510 | 5.750 | 5.500 | 5.750 | 26,480 | +0.14(+2.50%) |
Jan 04, 2011 | 5.525 | 5.610 | 5.525 | 5.610 | 7,275 | +0.06(+1.08%) |
Jan 03, 2011 | 5.550 | 5.620 | 5.460 | 5.550 | 12,471 | -0.10(-1.77%) |
Dec 31, 2010 | 5.620 | 5.740 | 5.620 | 5.650 | 2,985 | +0.06(+1.07%) |
Dec 30, 2010 | 5.600 | 5.620 | 5.470 | 5.590 | 3,904 | +0.03(+0.49%) |
Dec 29, 2010 | 5.510 | 5.579 | 5.450 | 5.563 | 7,145 | -0.01(-0.13%) |
Dec 28, 2010 | 5.500 | 5.601 | 5.400 | 5.570 | 28,564 | +0.01(+0.18%) |
Dec 27, 2010 | 5.490 | 5.600 | 5.420 | 5.560 | 22,165 | +0.24(+4.51%) |
Dec 23, 2010 | 5.208 | 5.570 | 5.130 | 5.320 | 7,607 | +0.15(+2.90%) |
Dec 22, 2010 | 5.100 | 5.240 | 5.100 | 5.170 | 6,202 | -0.16(-3.00%) |
Dec 21, 2010 | 5.410 | 5.410 | 5.328 | 5.330 | 2,380 | +0.01(+0.19%) |
Dec 20, 2010 | 5.440 | 5.440 | 5.290 | 5.320 | 1,602 | -0.19(-3.45%) |
Dec 17, 2010 | 5.350 | 5.570 | 5.300 | 5.510 | 6,562 | +0.04(+0.73%) |
Dec 16, 2010 | 5.439 | 5.470 | 5.230 | 5.470 | 6,924 | +0.11(+2.05%) |
Dec 15, 2010 | 5.280 | 5.610 | 5.210 | 5.360 | 18,890 | +0.01(+0.19%) |
Dec 14, 2010 | 5.120 | 5.360 | 5.120 | 5.350 | 7,445 | +0.15(+2.88%) |
Dec 13, 2010 | 5.150 | 5.200 | 5.050 | 5.200 | 6,937 | -0.03(-0.57%) |
Dec 10, 2010 | 5.210 | 5.280 | 5.140 | 5.230 | 7,756 | -0.06(-1.13%) |
Dec 09, 2010 | 5.300 | 5.310 | 5.250 | 5.290 | 5,926 | -0.01(-0.19%) |
Dec 08, 2010 | 5.190 | 5.400 | 5.060 | 5.300 | 8,044 | +0.05(+0.95%) |
Dec 06, 2010 | 5.040 | 5.250 | 5.250 | 5.250 | 18,200 | +0.12(+2.34%) |
Dec 03, 2010 | 5.280 | 5.280 | 5.130 | 5.130 | 5,943 | -0.15(-2.84%) |
Dec 02, 2010 | 5.360 | 5.500 | 5.280 | 5.280 | 5,618 | -0.03(-0.56%) |
Dec 01, 2010 | 5.280 | 5.310 | 5.280 | 5.310 | 3,702 | +0.01(+0.19%) |
Nov 30, 2010 | 5.350 | 5.350 | 5.280 | 5.300 | 10,975 | -0.10(-1.85%) |
Nov 29, 2010 | 5.350 | 5.400 | 5.160 | 5.400 | 2,100 | +0.15(+2.86%) |
Nov 26, 2010 | 5.400 | 5.400 | 5.250 | 5.250 | 2,730 | -0.15(-2.78%) |
Nov 24, 2010 | 5.050 | 5.400 | 5.400 | 5.400 | 14,460 | +0.29(+5.67%) |
Nov 23, 2010 | 5.284 | 5.284 | 5.110 | 5.110 | 1,200 | -0.14(-2.66%) |
Nov 22, 2010 | 4.930 | 5.252 | 4.930 | 5.250 | 38,497 | +0.25(+5.00%) |
Nov 19, 2010 | 5.000 | 5.050 | 4.910 | 5.000 | 4,951 | +0.00(+0.00%) |
Nov 18, 2010 | 5.020 | 5.090 | 5.000 | 5.000 | 3,872 | -0.02(-0.40%) |
Nov 17, 2010 | 5.020 | 5.020 | 5.020 | 5.020 | 400 | -0.09(-1.76%) |
Nov 16, 2010 | 5.110 | 5.200 | 5.030 | 5.110 | 3,300 | -0.10(-1.92%) |
Nov 15, 2010 | 5.150 | 5.232 | 5.150 | 5.210 | 12,738 | +0.06(+1.17%) |
Nov 12, 2010 | 5.010 | 5.150 | 5.000 | 5.150 | 8,418 | +0.06(+1.18%) |
Nov 11, 2010 | 5.100 | 5.190 | 5.060 | 5.090 | 7,623 | -0.05(-0.97%) |
Nov 10, 2010 | 4.890 | 5.212 | 4.890 | 5.140 | 23,888 | +0.14(+2.80%) |
Nov 09, 2010 | 4.680 | 5.000 | 4.680 | 5.000 | 38,850 | +0.24(+5.04%) |
Nov 08, 2010 | 4.770 | 4.770 | 4.570 | 4.760 | 18,525 | -0.01(-0.21%) |
Nov 05, 2010 | 4.700 | 4.830 | 4.700 | 4.770 | 15,590 | +0.04(+0.85%) |
Nov 04, 2010 | 4.770 | 4.800 | 4.601 | 4.730 | 55,560 | +0.01(+0.21%) |
Nov 03, 2010 | 4.690 | 4.720 | 4.650 | 4.720 | 9,390 | +0.01(+0.19%) |
Nov 02, 2010 | 4.640 | 4.790 | 4.640 | 4.711 | 10,565 | +0.13(+2.86%) |