Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 5.099 | 5.179 | 5.050 | 5.152 | 3,257,279 | +0.09(+1.84%) |
Jan 28, 2011 | 5.156 | 5.205 | 5.054 | 5.059 | 4,428,432 | -0.10(-1.89%) |
Jan 27, 2011 | 5.139 | 5.201 | 5.108 | 5.156 | 3,597,305 | +0.05(+0.96%) |
Jan 26, 2011 | 5.183 | 5.187 | 5.090 | 5.108 | 3,513,458 | -0.07(-1.37%) |
Jan 25, 2011 | 5.014 | 5.179 | 5.010 | 5.179 | 2,913,530 | +0.12(+2.37%) |
Jan 24, 2011 | 4.943 | 5.072 | 4.943 | 5.059 | 2,993,560 | +0.10(+2.06%) |
Jan 21, 2011 | 4.952 | 4.996 | 4.890 | 4.957 | 4,243,041 | +0.03(+0.63%) |
Jan 20, 2011 | 4.952 | 4.974 | 4.899 | 4.925 | 5,030,171 | -0.04(-0.80%) |
Jan 19, 2011 | 5.045 | 5.130 | 4.934 | 4.965 | 3,269,629 | -0.08(-1.67%) |
Jan 18, 2011 | 5.045 | 5.063 | 4.988 | 5.050 | 5,498,151 | -0.02(-0.35%) |
Jan 14, 2011 | 5.032 | 5.094 | 4.961 | 5.068 | 5,920,758 | -0.03(-0.61%) |
Jan 13, 2011 | 5.130 | 5.143 | 5.072 | 5.099 | 3,625,886 | -0.04(-0.78%) |
Jan 12, 2011 | 5.210 | 5.210 | 5.116 | 5.139 | 3,639,752 | -0.01(-0.17%) |
Jan 11, 2011 | 5.219 | 5.219 | 5.125 | 5.147 | 5,091,132 | -0.04(-0.69%) |
Jan 10, 2011 | 5.187 | 5.205 | 5.139 | 5.183 | 4,668,888 | -0.03(-0.60%) |
Jan 07, 2011 | 5.201 | 5.245 | 5.139 | 5.214 | 2,662,638 | +0.00(+0.09%) |
Jan 06, 2011 | 5.201 | 5.214 | 5.139 | 5.210 | 4,083,863 | +0.00(+0.09%) |
Jan 05, 2011 | 5.116 | 5.223 | 5.108 | 5.205 | 6,425,971 | +0.05(+1.03%) |
Jan 04, 2011 | 5.254 | 5.272 | 5.090 | 5.152 | 7,850,089 | -0.11(-2.03%) |
Jan 03, 2011 | 5.144 | 5.263 | 5.092 | 5.259 | 3,354,747 | +0.15(+2.92%) |
Dec 31, 2010 | 5.092 | 5.136 | 5.074 | 5.109 | 1,702,826 | +0.01(+0.26%) |
Dec 30, 2010 | 5.044 | 5.109 | 5.039 | 5.096 | 1,770,121 | +0.02(+0.35%) |
Dec 29, 2010 | 5.026 | 5.079 | 5.000 | 5.079 | 2,157,838 | +0.06(+1.14%) |
Dec 28, 2010 | 5.039 | 5.061 | 4.991 | 5.022 | 3,132,213 | +0.02(+0.35%) |
Dec 27, 2010 | 4.938 | 5.004 | 4.916 | 5.004 | 1,319,750 | +0.07(+1.33%) |
Dec 23, 2010 | 4.965 | 4.991 | 4.938 | 4.938 | 1,746,420 | -0.03(-0.53%) |
Dec 22, 2010 | 4.754 | 5.004 | 4.750 | 4.965 | 8,581,766 | +0.19(+3.95%) |
Dec 21, 2010 | 4.684 | 4.785 | 4.649 | 4.776 | 3,036,040 | +0.11(+2.35%) |
Dec 20, 2010 | 4.592 | 4.693 | 4.570 | 4.666 | 2,157,001 | +0.10(+2.21%) |
Dec 17, 2010 | 4.509 | 4.574 | 4.469 | 4.566 | 4,012,171 | +0.08(+1.86%) |
Dec 16, 2010 | 4.535 | 4.588 | 4.460 | 4.482 | 3,082,710 | -0.04(-0.97%) |
Dec 15, 2010 | 4.609 | 4.671 | 4.526 | 4.526 | 2,302,299 | -0.10(-2.09%) |
Dec 14, 2010 | 4.675 | 4.750 | 4.583 | 4.623 | 3,065,554 | -0.05(-1.13%) |
Dec 13, 2010 | 4.662 | 4.675 | 4.605 | 4.675 | 3,802,891 | +0.05(+1.04%) |
Dec 10, 2010 | 4.605 | 4.680 | 4.592 | 4.627 | 2,433,749 | +0.04(+0.76%) |
Dec 09, 2010 | 4.719 | 4.745 | 4.579 | 4.592 | 4,531,236 | -0.11(-2.42%) |
Dec 08, 2010 | 4.794 | 4.802 | 4.662 | 4.706 | 2,384,203 | -0.08(-1.74%) |
Dec 07, 2010 | 4.903 | 4.943 | 4.780 | 4.789 | 4,785,869 | -0.07(-1.36%) |
Dec 06, 2010 | 4.873 | 4.890 | 4.772 | 4.855 | 4,836,456 | -0.04(-0.72%) |
Dec 03, 2010 | 4.837 | 4.903 | 4.772 | 4.890 | 3,962,563 | -0.04(-0.89%) |
Dec 02, 2010 | 4.960 | 4.960 | 4.859 | 4.934 | 6,514,080 | -0.02(-0.44%) |
Dec 01, 2010 | 4.912 | 4.973 | 4.785 | 4.956 | 5,357,611 | +0.11(+2.17%) |
Nov 30, 2010 | 4.873 | 4.938 | 4.837 | 4.851 | 3,368,713 | -0.07(-1.43%) |
Nov 29, 2010 | 4.829 | 4.943 | 4.816 | 4.921 | 5,486,994 | +0.07(+1.36%) |
Nov 26, 2010 | 4.833 | 4.873 | 4.811 | 4.855 | 823,112 | -0.01(-0.18%) |
Nov 24, 2010 | 4.785 | 4.864 | 4.864 | 4.864 | 2,890,175 | +0.12(+2.50%) |
Nov 23, 2010 | 4.754 | 4.789 | 4.737 | 4.745 | 2,330,711 | -0.06(-1.28%) |
Nov 22, 2010 | 4.807 | 4.890 | 4.772 | 4.807 | 1,874,409 | -0.04(-0.81%) |
Nov 19, 2010 | 4.816 | 4.851 | 4.737 | 4.846 | 1,965,953 | +0.03(+0.55%) |
Nov 18, 2010 | 4.912 | 4.956 | 4.820 | 4.820 | 2,301,945 | -0.03(-0.63%) |
Nov 17, 2010 | 4.780 | 4.925 | 4.780 | 4.851 | 5,347,784 | +0.07(+1.56%) |
Nov 16, 2010 | 4.899 | 4.916 | 4.710 | 4.776 | 4,306,387 | -0.14(-2.94%) |
Nov 15, 2010 | 5.030 | 5.039 | 4.912 | 4.921 | 3,000,277 | -0.09(-1.75%) |
Nov 12, 2010 | 5.061 | 5.131 | 5.009 | 5.009 | 4,843,481 | -0.10(-1.89%) |
Nov 11, 2010 | 5.140 | 5.184 | 5.074 | 5.105 | 4,190,054 | -0.07(-1.36%) |
Nov 10, 2010 | 5.087 | 5.184 | 5.070 | 5.175 | 6,665,261 | +0.11(+2.08%) |
Nov 09, 2010 | 5.302 | 5.316 | 5.035 | 5.070 | 6,725,453 | -0.21(-4.07%) |
Nov 08, 2010 | 5.342 | 5.342 | 5.228 | 5.285 | 6,253,512 | -0.07(-1.23%) |
Nov 05, 2010 | 5.267 | 5.368 | 5.245 | 5.351 | 3,766,327 | +0.07(+1.41%) |
Nov 04, 2010 | 5.298 | 5.311 | 5.241 | 5.276 | 9,251,402 | +0.03(+0.59%) |
Nov 03, 2010 | 5.289 | 5.302 | 5.219 | 5.245 | 2,538,692 | -0.03(-0.50%) |
Nov 02, 2010 | 5.324 | 5.346 | 5.250 | 5.272 | 4,889,325 | -0.01(-0.17%) |