Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 4.930 | 4.954 | 4.900 | 4.948 | 299,722 | +0.04(+0.80%) |
Jan 28, 2011 | 4.945 | 4.975 | 4.885 | 4.909 | 420,227 | -0.04(-0.73%) |
Jan 27, 2011 | 4.933 | 4.963 | 4.897 | 4.945 | 376,718 | +0.02(+0.37%) |
Jan 26, 2011 | 4.906 | 4.954 | 4.897 | 4.927 | 447,969 | +0.02(+0.43%) |
Jan 25, 2011 | 4.954 | 4.960 | 4.886 | 4.906 | 705,819 | -0.04(-0.85%) |
Jan 24, 2011 | 4.927 | 4.990 | 4.918 | 4.948 | 308,272 | +0.03(+0.67%) |
Jan 21, 2011 | 4.924 | 4.966 | 4.915 | 4.915 | 255,678 | +0.00(+0.00%) |
Jan 20, 2011 | 4.930 | 4.975 | 4.912 | 4.915 | 252,378 | -0.01(-0.24%) |
Jan 19, 2011 | 4.951 | 4.951 | 4.909 | 4.927 | 408,510 | -0.02(-0.43%) |
Jan 18, 2011 | 4.939 | 4.969 | 4.936 | 4.948 | 180,533 | +0.01(+0.24%) |
Jan 14, 2011 | 4.909 | 4.939 | 4.909 | 4.936 | 198,602 | +0.02(+0.37%) |
Jan 13, 2011 | 4.927 | 4.939 | 4.909 | 4.918 | 211,481 | +0.00(+0.06%) |
Jan 12, 2011 | 4.960 | 4.960 | 4.903 | 4.915 | 301,731 | -0.01(-0.24%) |
Jan 11, 2011 | 4.987 | 4.987 | 4.909 | 4.927 | 172,238 | -0.04(-0.79%) |
Jan 10, 2011 | 4.951 | 4.972 | 4.897 | 4.966 | 211,896 | +0.02(+0.30%) |
Jan 07, 2011 | 4.945 | 4.951 | 4.897 | 4.951 | 210,067 | +0.02(+0.37%) |
Jan 06, 2011 | 4.969 | 4.969 | 4.891 | 4.933 | 323,569 | -0.02(-0.43%) |
Jan 05, 2011 | 4.924 | 4.957 | 4.897 | 4.954 | 500,204 | +0.02(+0.43%) |
Jan 04, 2011 | 4.990 | 4.996 | 4.924 | 4.933 | 514,322 | -0.05(-0.91%) |
Jan 03, 2011 | 4.945 | 4.993 | 4.942 | 4.978 | 503,216 | +0.05(+1.10%) |
Dec 31, 2010 | 4.918 | 4.966 | 4.918 | 4.924 | 342,033 | -0.00(-0.06%) |
Dec 30, 2010 | 4.906 | 4.963 | 4.903 | 4.927 | 311,626 | +0.02(+0.31%) |
Dec 29, 2010 | 4.972 | 4.972 | 4.882 | 4.912 | 518,977 | -0.16(-3.20%) |
Dec 28, 2010 | 5.096 | 5.096 | 5.027 | 5.075 | 332,132 | +0.00(+0.00%) |
Dec 27, 2010 | 5.054 | 5.078 | 5.048 | 5.075 | 330,446 | +0.02(+0.42%) |
Dec 23, 2010 | 5.036 | 5.063 | 5.024 | 5.054 | 368,583 | +0.04(+0.72%) |
Dec 22, 2010 | 5.003 | 5.036 | 4.990 | 5.018 | 489,088 | +0.01(+0.24%) |
Dec 21, 2010 | 4.969 | 5.006 | 4.954 | 5.006 | 427,642 | +0.03(+0.67%) |
Dec 20, 2010 | 4.996 | 5.000 | 4.942 | 4.972 | 437,367 | -0.03(-0.54%) |
Dec 17, 2010 | 4.948 | 5.000 | 4.924 | 5.000 | 865,925 | +0.06(+1.16%) |
Dec 16, 2010 | 4.936 | 4.948 | 4.921 | 4.942 | 388,216 | +0.01(+0.24%) |
Dec 15, 2010 | 4.933 | 4.972 | 4.927 | 4.930 | 267,874 | -0.02(-0.30%) |
Dec 14, 2010 | 4.984 | 5.033 | 4.939 | 4.945 | 297,581 | -0.04(-0.79%) |
Dec 13, 2010 | 5.006 | 5.048 | 4.969 | 4.984 | 386,011 | -0.02(-0.36%) |
Dec 10, 2010 | 4.954 | 5.033 | 4.933 | 5.003 | 298,570 | +0.04(+0.79%) |
Dec 09, 2010 | 5.015 | 5.015 | 4.936 | 4.963 | 269,939 | -0.03(-0.66%) |
Dec 08, 2010 | 5.009 | 5.048 | 4.963 | 4.996 | 411,794 | -0.01(-0.24%) |
Dec 07, 2010 | 5.024 | 5.060 | 4.996 | 5.009 | 780,589 | +0.00(+0.06%) |
Dec 06, 2010 | 4.963 | 5.015 | 4.936 | 5.006 | 354,870 | +0.07(+1.34%) |
Dec 03, 2010 | 4.900 | 4.948 | 4.900 | 4.939 | 352,041 | +0.01(+0.12%) |
Dec 02, 2010 | 4.966 | 4.972 | 4.900 | 4.933 | 587,784 | -0.05(-0.91%) |
Dec 01, 2010 | 4.975 | 5.030 | 4.942 | 4.978 | 350,680 | +0.03(+0.67%) |
Nov 30, 2010 | 4.936 | 4.963 | 4.900 | 4.945 | 516,640 | -0.01(-0.18%) |
Nov 29, 2010 | 4.900 | 4.963 | 4.877 | 4.954 | 476,338 | +0.02(+0.49%) |
Nov 26, 2010 | 4.900 | 4.942 | 4.900 | 4.930 | 117,845 | +0.01(+0.25%) |
Nov 24, 2010 | 4.894 | 4.918 | 4.918 | 4.918 | 261,127 | +0.04(+0.80%) |
Nov 23, 2010 | 4.879 | 4.888 | 4.867 | 4.879 | 222,173 | -0.02(-0.37%) |
Nov 22, 2010 | 4.900 | 4.906 | 4.873 | 4.897 | 323,433 | -0.01(-0.12%) |
Nov 19, 2010 | 4.903 | 4.924 | 4.867 | 4.903 | 381,349 | +0.00(+0.00%) |
Nov 18, 2010 | 4.900 | 4.933 | 4.888 | 4.903 | 700,775 | +0.02(+0.49%) |
Nov 17, 2010 | 4.894 | 4.921 | 4.867 | 4.879 | 713,396 | -0.03(-0.55%) |
Nov 16, 2010 | 4.990 | 5.072 | 4.891 | 4.906 | 1,035,196 | -0.08(-1.69%) |
Nov 15, 2010 | 5.096 | 5.114 | 4.972 | 4.990 | 783,996 | -0.07(-1.43%) |
Nov 12, 2010 | 5.066 | 5.099 | 5.048 | 5.063 | 457,050 | -0.01(-0.12%) |
Nov 11, 2010 | 5.039 | 5.120 | 5.039 | 5.069 | 634,282 | -0.01(-0.24%) |
Nov 10, 2010 | 5.138 | 5.138 | 5.063 | 5.081 | 542,655 | -0.02(-0.47%) |
Nov 09, 2010 | 5.153 | 5.162 | 5.096 | 5.105 | 564,844 | -0.02(-0.47%) |
Nov 08, 2010 | 5.120 | 5.144 | 5.108 | 5.129 | 678,101 | +0.02(+0.41%) |
Nov 05, 2010 | 4.987 | 5.123 | 4.987 | 5.108 | 1,155,252 | +0.12(+2.48%) |
Nov 04, 2010 | 4.957 | 4.987 | 4.903 | 4.984 | 588,359 | +0.05(+1.04%) |
Nov 03, 2010 | 4.951 | 4.960 | 4.897 | 4.933 | 243,612 | -0.02(-0.43%) |
Nov 02, 2010 | 4.933 | 4.957 | 4.915 | 4.954 | 593,220 | +0.04(+0.74%) |