Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 5.246 | 5.252 | 5.096 | 5.121 | 207,970 | -0.10(-1.91%) |
Jan 28, 2011 | 5.289 | 5.308 | 5.221 | 5.221 | 121,119 | -0.09(-1.76%) |
Jan 27, 2011 | 5.326 | 5.358 | 5.308 | 5.314 | 68,769 | +0.01(+0.12%) |
Jan 26, 2011 | 5.320 | 5.339 | 5.221 | 5.308 | 175,183 | +0.01(+0.12%) |
Jan 25, 2011 | 5.258 | 5.376 | 5.258 | 5.302 | 75,475 | +0.04(+0.71%) |
Jan 24, 2011 | 5.314 | 5.407 | 5.264 | 5.264 | 80,489 | -0.06(-1.17%) |
Jan 21, 2011 | 5.370 | 5.389 | 5.326 | 5.326 | 117,929 | -0.02(-0.47%) |
Jan 20, 2011 | 5.358 | 5.432 | 5.351 | 5.351 | 64,560 | -0.01(-0.23%) |
Jan 19, 2011 | 5.426 | 5.445 | 5.358 | 5.364 | 117,892 | -0.08(-1.49%) |
Jan 18, 2011 | 5.445 | 5.451 | 5.389 | 5.445 | 93,843 | -0.02(-0.45%) |
Jan 14, 2011 | 5.420 | 5.476 | 5.420 | 5.470 | 85,348 | +0.03(+0.57%) |
Jan 13, 2011 | 5.414 | 5.470 | 5.407 | 5.438 | 36,515 | +0.01(+0.11%) |
Jan 12, 2011 | 5.476 | 5.494 | 5.401 | 5.432 | 93,568 | -0.02(-0.46%) |
Jan 11, 2011 | 5.339 | 5.482 | 5.326 | 5.457 | 130,720 | +0.12(+2.33%) |
Jan 10, 2011 | 5.326 | 5.345 | 5.270 | 5.333 | 39,456 | +0.00(+0.00%) |
Jan 07, 2011 | 5.364 | 5.370 | 5.252 | 5.333 | 59,242 | -0.01(-0.12%) |
Jan 06, 2011 | 5.351 | 5.400 | 5.320 | 5.339 | 82,280 | -0.02(-0.46%) |
Jan 05, 2011 | 5.364 | 5.395 | 5.302 | 5.364 | 73,389 | +0.00(+0.00%) |
Jan 04, 2011 | 5.445 | 5.470 | 5.351 | 5.364 | 104,096 | -0.06(-1.15%) |
Jan 03, 2011 | 5.314 | 5.432 | 5.314 | 5.426 | 99,885 | +0.14(+2.59%) |
Dec 31, 2010 | 5.283 | 5.320 | 5.283 | 5.289 | 45,308 | +0.01(+0.24%) |
Dec 30, 2010 | 5.246 | 5.320 | 5.246 | 5.277 | 39,117 | +0.04(+0.83%) |
Dec 29, 2010 | 5.382 | 5.414 | 5.227 | 5.233 | 69,457 | -0.16(-2.89%) |
Dec 28, 2010 | 5.407 | 5.414 | 5.339 | 5.389 | 87,246 | -0.01(-0.12%) |
Dec 27, 2010 | 5.320 | 5.401 | 5.289 | 5.395 | 45,552 | +0.07(+1.28%) |
Dec 23, 2010 | 5.320 | 5.376 | 5.258 | 5.326 | 76,403 | +0.04(+0.71%) |
Dec 22, 2010 | 5.320 | 5.339 | 5.270 | 5.289 | 111,485 | -0.03(-0.58%) |
Dec 21, 2010 | 5.302 | 5.320 | 5.270 | 5.320 | 75,045 | +0.03(+0.59%) |
Dec 20, 2010 | 5.289 | 5.302 | 5.239 | 5.289 | 127,017 | -0.03(-0.58%) |
Dec 17, 2010 | 5.221 | 5.320 | 5.196 | 5.320 | 257,055 | +0.09(+1.79%) |
Dec 16, 2010 | 5.165 | 5.239 | 5.146 | 5.227 | 62,522 | +0.07(+1.33%) |
Dec 15, 2010 | 5.208 | 5.239 | 5.158 | 5.158 | 141,105 | -0.04(-0.72%) |
Dec 14, 2010 | 5.171 | 5.221 | 5.149 | 5.196 | 117,277 | +0.02(+0.48%) |
Dec 13, 2010 | 5.214 | 5.214 | 5.115 | 5.171 | 77,548 | -0.06(-1.07%) |
Dec 10, 2010 | 5.258 | 5.264 | 5.165 | 5.227 | 80,772 | -0.02(-0.36%) |
Dec 09, 2010 | 5.196 | 5.258 | 5.115 | 5.246 | 105,961 | +0.06(+1.20%) |
Dec 08, 2010 | 5.165 | 5.196 | 5.034 | 5.183 | 136,978 | +0.03(+0.60%) |
Dec 07, 2010 | 5.096 | 5.183 | 5.040 | 5.152 | 148,748 | +0.05(+0.98%) |
Dec 06, 2010 | 5.146 | 5.152 | 5.071 | 5.102 | 75,157 | -0.07(-1.32%) |
Dec 03, 2010 | 5.165 | 5.190 | 5.134 | 5.171 | 58,383 | -0.01(-0.12%) |
Dec 02, 2010 | 5.177 | 5.208 | 5.127 | 5.177 | 32,882 | +0.02(+0.36%) |
Dec 01, 2010 | 5.109 | 5.208 | 5.078 | 5.158 | 87,054 | +0.10(+1.97%) |
Nov 30, 2010 | 5.078 | 5.096 | 4.990 | 5.059 | 147,999 | -0.06(-1.09%) |
Nov 29, 2010 | 5.109 | 5.134 | 5.065 | 5.115 | 59,696 | -0.04(-0.72%) |
Nov 26, 2010 | 5.171 | 5.196 | 5.115 | 5.152 | 22,765 | -0.07(-1.31%) |
Nov 24, 2010 | 5.071 | 5.221 | 5.221 | 5.221 | 138,357 | +0.15(+2.94%) |
Nov 23, 2010 | 5.022 | 5.115 | 5.009 | 5.071 | 58,559 | +0.01(+0.12%) |
Nov 22, 2010 | 5.090 | 5.109 | 4.984 | 5.065 | 50,961 | -0.02(-0.49%) |
Nov 19, 2010 | 5.090 | 5.096 | 4.990 | 5.090 | 95,213 | +0.00(+0.00%) |
Nov 18, 2010 | 5.065 | 5.090 | 5.034 | 5.090 | 91,660 | +0.04(+0.86%) |
Nov 17, 2010 | 4.972 | 5.046 | 4.968 | 5.046 | 64,904 | +0.10(+2.01%) |
Nov 16, 2010 | 4.997 | 5.015 | 4.891 | 4.947 | 176,335 | -0.06(-1.24%) |
Nov 15, 2010 | 5.003 | 5.071 | 4.997 | 5.009 | 68,642 | +0.01(+0.25%) |
Nov 12, 2010 | 5.034 | 5.096 | 4.990 | 4.997 | 90,355 | -0.07(-1.47%) |
Nov 11, 2010 | 5.115 | 5.165 | 5.040 | 5.071 | 62,559 | -0.09(-1.81%) |
Nov 10, 2010 | 5.177 | 5.190 | 5.114 | 5.165 | 95,339 | -0.03(-0.60%) |
Nov 09, 2010 | 5.252 | 5.302 | 5.171 | 5.196 | 95,205 | -0.04(-0.71%) |
Nov 08, 2010 | 5.302 | 5.302 | 5.227 | 5.233 | 116,591 | -0.06(-1.06%) |
Nov 05, 2010 | 5.339 | 5.339 | 5.264 | 5.289 | 94,842 | -0.05(-0.93%) |
Nov 04, 2010 | 5.289 | 5.358 | 5.258 | 5.339 | 258,454 | +0.09(+1.78%) |
Nov 03, 2010 | 5.221 | 5.252 | 5.146 | 5.246 | 100,388 | +0.02(+0.48%) |
Nov 02, 2010 | 5.134 | 5.221 | 5.066 | 5.221 | 130,307 | +0.09(+1.70%) |