Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 4.480 | 4.480 | 4.100 | 4.165 | 469,421 | -0.21(-4.69%) |
Jan 28, 2011 | 4.530 | 4.570 | 4.350 | 4.370 | 193,793 | -0.14(-3.10%) |
Jan 27, 2011 | 4.630 | 4.700 | 4.480 | 4.510 | 365,286 | +0.08(+1.81%) |
Jan 26, 2011 | 4.590 | 4.620 | 4.270 | 4.430 | 656,675 | -0.16(-3.49%) |
Jan 25, 2011 | 4.750 | 4.750 | 4.530 | 4.590 | 168,043 | -0.12(-2.55%) |
Jan 24, 2011 | 4.680 | 4.860 | 4.620 | 4.710 | 250,418 | +0.05(+1.07%) |
Jan 21, 2011 | 4.550 | 4.750 | 4.550 | 4.660 | 338,191 | +0.14(+3.10%) |
Jan 20, 2011 | 4.940 | 4.950 | 4.360 | 4.520 | 968,427 | -0.47(-9.42%) |
Jan 19, 2011 | 4.980 | 5.150 | 4.800 | 4.990 | 1,023,723 | +0.02(+0.40%) |
Jan 18, 2011 | 5.030 | 5.300 | 4.940 | 4.970 | 458,192 | -0.01(-0.20%) |
Jan 14, 2011 | 5.150 | 5.220 | 4.810 | 4.980 | 966,045 | -0.28(-5.32%) |
Jan 13, 2011 | 5.110 | 5.350 | 4.980 | 5.260 | 1,227,524 | +0.53(+11.21%) |
Jan 12, 2011 | 4.720 | 4.800 | 4.630 | 4.730 | 355,600 | +0.03(+0.64%) |
Jan 11, 2011 | 4.750 | 4.920 | 4.660 | 4.700 | 476,410 | -0.02(-0.42%) |
Jan 10, 2011 | 4.540 | 4.900 | 4.370 | 4.720 | 668,468 | +0.20(+4.42%) |
Jan 07, 2011 | 4.980 | 5.040 | 4.490 | 4.520 | 1,229,517 | -0.43(-8.69%) |
Jan 06, 2011 | 5.200 | 5.230 | 4.932 | 4.950 | 712,390 | -0.24(-4.62%) |
Jan 05, 2011 | 5.290 | 5.290 | 5.100 | 5.190 | 462,478 | +0.00(+0.00%) |
Jan 04, 2011 | 5.340 | 5.340 | 5.120 | 5.190 | 372,798 | -0.08(-1.52%) |
Jan 03, 2011 | 5.350 | 5.370 | 5.160 | 5.270 | 273,057 | +0.00(+0.00%) |
Dec 31, 2010 | 5.140 | 5.330 | 5.120 | 5.270 | 397,985 | +0.17(+3.33%) |
Dec 30, 2010 | 5.200 | 5.250 | 4.960 | 5.100 | 675,822 | -0.11(-2.11%) |
Dec 29, 2010 | 5.280 | 5.290 | 5.150 | 5.210 | 321,706 | -0.05(-0.95%) |
Dec 28, 2010 | 5.300 | 5.380 | 5.200 | 5.260 | 484,507 | +0.02(+0.38%) |
Dec 27, 2010 | 5.400 | 5.430 | 5.110 | 5.240 | 495,894 | -0.11(-2.05%) |
Dec 23, 2010 | 5.460 | 5.540 | 5.270 | 5.350 | 445,870 | -0.00(-0.00%) |
Dec 22, 2010 | 5.500 | 5.520 | 5.300 | 5.350 | 913,261 | +0.07(+1.33%) |
Dec 21, 2010 | 5.700 | 5.700 | 5.250 | 5.280 | 3,167,600 | -1.42(-21.19%) |
Dec 20, 2010 | 6.300 | 6.750 | 6.300 | 6.700 | 925,912 | +0.59(+9.66%) |
Dec 17, 2010 | 5.280 | 6.150 | 5.220 | 6.110 | 1,173,439 | +0.86(+16.38%) |
Dec 16, 2010 | 5.200 | 5.250 | 5.000 | 5.250 | 199,450 | +0.05(+0.96%) |
Dec 15, 2010 | 5.600 | 5.640 | 5.120 | 5.200 | 329,117 | -0.38(-6.81%) |
Dec 14, 2010 | 5.930 | 5.930 | 5.450 | 5.580 | 324,709 | -0.30(-5.10%) |
Dec 13, 2010 | 6.050 | 6.150 | 5.840 | 5.880 | 319,833 | +0.03(+0.51%) |
Dec 10, 2010 | 5.750 | 5.930 | 5.640 | 5.850 | 329,591 | +0.23(+4.09%) |
Dec 09, 2010 | 5.750 | 5.870 | 5.470 | 5.620 | 311,976 | -0.12(-2.09%) |
Dec 08, 2010 | 5.900 | 5.970 | 5.640 | 5.740 | 278,378 | -0.08(-1.29%) |
Dec 07, 2010 | 5.890 | 5.960 | 5.730 | 5.815 | 272,414 | +0.07(+1.13%) |
Dec 06, 2010 | 5.820 | 5.900 | 5.600 | 5.750 | 203,499 | -0.07(-1.20%) |
Dec 03, 2010 | 5.830 | 5.890 | 5.600 | 5.820 | 191,987 | +0.19(+3.37%) |
Dec 02, 2010 | 5.550 | 5.710 | 5.550 | 5.630 | 199,114 | +0.11(+1.99%) |
Dec 01, 2010 | 5.930 | 5.950 | 5.350 | 5.520 | 530,257 | -0.23(-3.92%) |
Nov 30, 2010 | 5.970 | 6.000 | 5.560 | 5.745 | 373,990 | -0.30(-5.04%) |
Nov 29, 2010 | 6.150 | 6.240 | 5.780 | 6.050 | 192,102 | -0.02(-0.33%) |
Nov 26, 2010 | 5.950 | 6.140 | 5.920 | 6.070 | 261,833 | +0.14(+2.36%) |
Nov 24, 2010 | 5.560 | 5.930 | 5.930 | 5.930 | 323,981 | +0.45(+8.21%) |
Nov 23, 2010 | 5.730 | 5.800 | 5.400 | 5.480 | 237,400 | -0.29(-5.03%) |
Nov 22, 2010 | 5.700 | 6.150 | 5.600 | 5.770 | 420,070 | +0.08(+1.41%) |
Nov 19, 2010 | 5.980 | 5.980 | 5.450 | 5.690 | 399,095 | -0.29(-4.85%) |
Nov 18, 2010 | 6.130 | 6.260 | 5.930 | 5.980 | 190,110 | -0.07(-1.16%) |
Nov 17, 2010 | 6.000 | 6.180 | 5.860 | 6.050 | 198,475 | +0.04(+0.66%) |
Nov 16, 2010 | 6.240 | 6.340 | 5.820 | 6.010 | 309,862 | -0.29(-4.60%) |
Nov 15, 2010 | 5.850 | 7.250 | 5.750 | 6.300 | 820,656 | +0.46(+7.88%) |
Nov 12, 2010 | 6.270 | 6.270 | 5.580 | 5.840 | 468,157 | -0.52(-8.10%) |
Nov 11, 2010 | 6.200 | 6.480 | 6.120 | 6.355 | 222,572 | +0.04(+0.55%) |
Nov 10, 2010 | 6.520 | 6.520 | 6.030 | 6.320 | 308,726 | +0.00(+0.00%) |
Nov 09, 2010 | 6.580 | 6.650 | 6.190 | 6.320 | 233,813 | -0.15(-2.32%) |
Nov 08, 2010 | 6.200 | 6.680 | 6.010 | 6.470 | 483,751 | +0.25(+4.02%) |
Nov 05, 2010 | 6.450 | 6.450 | 6.130 | 6.220 | 237,960 | -0.19(-2.96%) |
Nov 04, 2010 | 6.000 | 6.490 | 5.900 | 6.410 | 698,726 | +0.46(+7.73%) |
Nov 03, 2010 | 5.970 | 5.990 | 5.740 | 5.950 | 151,784 | -0.04(-0.67%) |
Nov 02, 2010 | 6.010 | 6.100 | 5.880 | 5.990 | 154,898 | -0.01(-0.17%) |