Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 4.850 | 4.900 | 4.830 | 4.880 | 219,945 | -0.01(-0.20%) |
Jan 28, 2011 | 4.880 | 4.890 | 4.810 | 4.890 | 184,868 | +0.00(+0.00%) |
Jan 27, 2011 | 4.830 | 4.900 | 4.800 | 4.890 | 413,099 | +0.05(+1.03%) |
Jan 26, 2011 | 4.810 | 4.840 | 4.760 | 4.840 | 450,360 | +0.04(+0.83%) |
Jan 25, 2011 | 4.820 | 4.820 | 4.780 | 4.800 | 319,899 | +0.00(+0.00%) |
Jan 24, 2011 | 4.770 | 4.820 | 4.750 | 4.800 | 199,165 | +0.05(+1.05%) |
Jan 21, 2011 | 4.790 | 4.820 | 4.730 | 4.750 | 237,670 | -0.07(-1.45%) |
Jan 20, 2011 | 4.820 | 4.850 | 4.780 | 4.820 | 182,919 | -0.03(-0.62%) |
Jan 19, 2011 | 4.900 | 4.920 | 4.840 | 4.850 | 157,153 | -0.06(-1.22%) |
Jan 18, 2011 | 4.910 | 4.970 | 4.900 | 4.910 | 138,455 | +0.00(+0.00%) |
Jan 17, 2011 | 4.860 | 4.940 | 4.860 | 4.910 | 125,237 | +0.04(+0.82%) |
Jan 14, 2011 | 4.870 | 4.890 | 4.850 | 4.870 | 140,989 | -0.01(-0.20%) |
Jan 13, 2011 | 4.880 | 4.890 | 4.840 | 4.880 | 245,136 | +0.01(+0.21%) |
Jan 12, 2011 | 4.860 | 4.900 | 4.860 | 4.870 | 282,535 | -0.01(-0.20%) |
Jan 11, 2011 | 4.850 | 4.880 | 4.830 | 4.880 | 199,628 | +0.04(+0.83%) |
Jan 10, 2011 | 4.880 | 4.880 | 4.810 | 4.840 | 1,177,244 | -0.06(-1.22%) |
Jan 07, 2011 | 4.940 | 4.940 | 4.860 | 4.900 | 133,612 | -0.02(-0.41%) |
Jan 06, 2011 | 4.950 | 4.950 | 4.870 | 4.920 | 162,553 | -0.01(-0.20%) |
Jan 05, 2011 | 4.910 | 4.950 | 4.860 | 4.930 | 700,979 | +0.00(+0.00%) |
Jan 04, 2011 | 5.030 | 5.030 | 4.920 | 4.930 | 495,454 | -0.09(-1.79%) |
Dec 31, 2010 | 5.030 | 5.040 | 5.000 | 5.020 | 95,160 | +0.01(+0.20%) |
Dec 30, 2010 | 5.000 | 5.020 | 5.000 | 5.010 | 111,710 | +0.06(+1.21%) |
Dec 29, 2010 | 5.010 | 5.010 | 4.950 | 4.950 | 149,029 | -0.12(-2.37%) |
Dec 24, 2010 | 5.080 | 5.080 | 5.050 | 5.070 | 41,457 | +0.03(+0.60%) |
Dec 23, 2010 | 5.020 | 5.080 | 5.000 | 5.040 | 157,445 | +0.02(+0.40%) |
Dec 22, 2010 | 5.090 | 5.090 | 4.990 | 5.020 | 269,964 | -0.06(-1.18%) |
Dec 21, 2010 | 5.040 | 5.100 | 5.010 | 5.080 | 510,440 | +0.03(+0.59%) |
Dec 20, 2010 | 5.070 | 5.090 | 4.980 | 5.050 | 266,644 | +0.00(+0.00%) |
Dec 17, 2010 | 4.990 | 5.070 | 4.960 | 5.050 | 328,839 | +0.05(+1.00%) |
Dec 16, 2010 | 5.010 | 5.080 | 4.990 | 5.000 | 309,094 | -0.02(-0.40%) |
Dec 15, 2010 | 4.970 | 5.050 | 4.960 | 5.020 | 295,907 | +0.03(+0.60%) |
Dec 14, 2010 | 4.930 | 5.000 | 4.920 | 4.990 | 135,656 | +0.07(+1.42%) |
Dec 13, 2010 | 4.970 | 5.000 | 4.920 | 4.920 | 301,151 | -0.04(-0.81%) |
Dec 10, 2010 | 4.900 | 5.010 | 4.860 | 4.960 | 410,219 | +0.04(+0.81%) |
Dec 09, 2010 | 4.820 | 4.940 | 4.820 | 4.920 | 395,102 | +0.11(+2.29%) |
Dec 08, 2010 | 4.750 | 4.850 | 4.710 | 4.810 | 193,572 | +0.03(+0.63%) |
Dec 07, 2010 | 4.720 | 4.790 | 4.640 | 4.780 | 242,236 | +0.04(+0.84%) |
Dec 06, 2010 | 4.820 | 4.820 | 4.730 | 4.740 | 126,514 | -0.05(-1.04%) |
Dec 03, 2010 | 4.860 | 4.880 | 4.790 | 4.790 | 338,179 | -0.08(-1.64%) |
Dec 02, 2010 | 4.840 | 4.900 | 4.830 | 4.870 | 242,624 | -0.01(-0.20%) |
Dec 01, 2010 | 4.890 | 4.890 | 4.840 | 4.880 | 155,459 | +0.03(+0.62%) |
Nov 30, 2010 | 4.810 | 4.860 | 4.780 | 4.850 | 161,978 | +0.03(+0.62%) |
Nov 29, 2010 | 4.830 | 4.890 | 4.810 | 4.820 | 152,949 | -0.03(-0.62%) |
Nov 26, 2010 | 4.800 | 4.850 | 4.790 | 4.850 | 204,462 | +0.03(+0.62%) |
Nov 25, 2010 | 4.810 | 4.850 | 4.770 | 4.820 | 114,427 | +0.00(+0.00%) |
Nov 24, 2010 | 4.840 | 4.890 | 4.800 | 4.820 | 512,651 | -0.03(-0.62%) |
Nov 23, 2010 | 4.800 | 4.860 | 4.790 | 4.850 | 278,922 | +0.00(+0.00%) |
Nov 22, 2010 | 4.790 | 4.870 | 4.790 | 4.850 | 241,328 | +0.06(+1.25%) |
Nov 19, 2010 | 4.730 | 4.790 | 4.730 | 4.790 | 239,867 | +0.04(+0.84%) |
Nov 18, 2010 | 4.770 | 4.800 | 4.690 | 4.750 | 356,126 | +0.01(+0.21%) |
Nov 17, 2010 | 4.680 | 4.750 | 4.610 | 4.740 | 265,310 | +0.08(+1.72%) |
Nov 16, 2010 | 4.720 | 4.730 | 4.620 | 4.660 | 267,254 | -0.07(-1.48%) |
Nov 15, 2010 | 4.850 | 4.850 | 4.700 | 4.730 | 356,343 | -0.14(-2.87%) |
Nov 12, 2010 | 4.740 | 4.900 | 4.710 | 4.870 | 623,433 | -0.11(-2.21%) |
Nov 11, 2010 | 4.930 | 5.040 | 4.930 | 4.980 | 368,658 | +0.07(+1.43%) |
Nov 10, 2010 | 4.950 | 4.980 | 4.850 | 4.910 | 254,708 | -0.02(-0.41%) |
Nov 09, 2010 | 4.970 | 5.000 | 4.900 | 4.930 | 207,508 | -0.04(-0.80%) |
Nov 08, 2010 | 5.000 | 5.000 | 4.940 | 4.970 | 316,007 | -0.03(-0.60%) |
Nov 05, 2010 | 4.860 | 5.000 | 4.840 | 5.000 | 517,414 | +0.15(+3.09%) |
Nov 04, 2010 | 4.750 | 4.850 | 4.730 | 4.850 | 524,914 | +0.08(+1.68%) |
Nov 03, 2010 | 4.800 | 4.810 | 4.700 | 4.770 | 149,492 | -0.03(-0.63%) |
Nov 02, 2010 | 4.780 | 4.830 | 4.760 | 4.800 | 279,068 | +0.04(+0.84%) |