Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 5.376 | 5.376 | 5.189 | 5.196 | 79,207 | -0.04(-0.69%) |
Jan 28, 2011 | 5.398 | 5.420 | 5.196 | 5.232 | 102,099 | -0.17(-3.07%) |
Jan 27, 2011 | 5.412 | 5.420 | 5.369 | 5.398 | 72,501 | +0.01(+0.13%) |
Jan 26, 2011 | 5.470 | 5.470 | 5.362 | 5.391 | 33,800 | +0.04(+0.67%) |
Jan 25, 2011 | 5.340 | 5.434 | 5.319 | 5.355 | 133,307 | +0.01(+0.27%) |
Jan 24, 2011 | 5.297 | 5.369 | 5.189 | 5.340 | 243,700 | +0.02(+0.41%) |
Jan 21, 2011 | 5.247 | 5.340 | 5.245 | 5.319 | 94,062 | +0.06(+1.23%) |
Jan 20, 2011 | 5.225 | 5.268 | 5.160 | 5.254 | 94,346 | +0.04(+0.69%) |
Jan 19, 2011 | 5.290 | 5.312 | 5.218 | 5.218 | 140,956 | -0.10(-1.89%) |
Jan 18, 2011 | 5.312 | 5.355 | 5.290 | 5.319 | 25,444 | -0.08(-1.47%) |
Jan 14, 2011 | 5.434 | 5.434 | 5.340 | 5.398 | 18,640 | -0.02(-0.40%) |
Jan 13, 2011 | 5.420 | 5.470 | 5.398 | 5.420 | 39,328 | +0.01(+0.13%) |
Jan 12, 2011 | 5.463 | 5.470 | 5.391 | 5.412 | 37,652 | -0.04(-0.79%) |
Jan 11, 2011 | 5.470 | 5.470 | 5.312 | 5.456 | 100,536 | +0.02(+0.40%) |
Jan 10, 2011 | 5.434 | 5.520 | 5.405 | 5.434 | 57,743 | +0.00(+0.00%) |
Jan 07, 2011 | 5.427 | 5.495 | 5.420 | 5.434 | 114,757 | +0.04(+0.67%) |
Jan 06, 2011 | 5.304 | 5.463 | 5.304 | 5.398 | 46,322 | +0.11(+2.04%) |
Jan 05, 2011 | 5.312 | 5.312 | 5.268 | 5.290 | 33,363 | +0.00(+0.00%) |
Jan 04, 2011 | 5.254 | 5.355 | 5.254 | 5.290 | 32,421 | +0.01(+0.27%) |
Jan 03, 2011 | 5.290 | 5.312 | 5.225 | 5.276 | 31,228 | -0.04(-0.81%) |
Dec 31, 2010 | 5.355 | 5.355 | 5.290 | 5.319 | 10,976 | -0.03(-0.54%) |
Dec 30, 2010 | 5.362 | 5.434 | 5.240 | 5.348 | 92,966 | +0.02(+0.41%) |
Dec 29, 2010 | 5.290 | 5.333 | 5.281 | 5.326 | 8,554 | +0.06(+1.23%) |
Dec 28, 2010 | 5.456 | 5.463 | 5.139 | 5.261 | 55,173 | -0.13(-2.40%) |
Dec 27, 2010 | 5.362 | 5.398 | 5.326 | 5.391 | 10,620 | -0.01(-0.13%) |
Dec 23, 2010 | 5.405 | 5.405 | 5.355 | 5.398 | 12,198 | +0.00(+0.00%) |
Dec 22, 2010 | 5.362 | 5.420 | 5.353 | 5.398 | 39,477 | +0.04(+0.67%) |
Dec 21, 2010 | 5.312 | 5.470 | 5.261 | 5.362 | 45,804 | +0.11(+2.05%) |
Dec 20, 2010 | 5.261 | 5.261 | 5.218 | 5.254 | 99,335 | -0.04(-0.68%) |
Dec 17, 2010 | 5.470 | 5.470 | 5.225 | 5.290 | 131,949 | +0.00(+0.00%) |
Dec 16, 2010 | 5.247 | 5.348 | 5.247 | 5.290 | 65,724 | +0.08(+1.52%) |
Dec 15, 2010 | 5.261 | 5.276 | 5.110 | 5.211 | 165,237 | -0.06(-1.23%) |
Dec 14, 2010 | 5.362 | 5.362 | 5.243 | 5.276 | 19,344 | -0.01(-0.14%) |
Dec 13, 2010 | 5.405 | 5.470 | 5.241 | 5.283 | 115,699 | -0.09(-1.61%) |
Dec 10, 2010 | 5.384 | 5.398 | 5.369 | 5.369 | 43,279 | -0.03(-0.53%) |
Dec 09, 2010 | 5.463 | 5.463 | 5.370 | 5.398 | 16,256 | -0.05(-0.92%) |
Dec 08, 2010 | 5.535 | 5.535 | 5.405 | 5.448 | 46,415 | -0.05(-0.92%) |
Dec 07, 2010 | 5.535 | 5.578 | 5.470 | 5.499 | 74,217 | +0.00(+0.00%) |
Dec 06, 2010 | 5.506 | 5.542 | 5.456 | 5.499 | 119,456 | +0.07(+1.33%) |
Dec 03, 2010 | 5.391 | 5.506 | 5.391 | 5.427 | 59,010 | -0.07(-1.31%) |
Dec 02, 2010 | 5.492 | 5.549 | 5.427 | 5.499 | 34,589 | +0.03(+0.53%) |
Dec 01, 2010 | 5.441 | 5.528 | 5.384 | 5.470 | 178,455 | +0.03(+0.53%) |
Nov 30, 2010 | 5.369 | 5.448 | 5.247 | 5.441 | 144,006 | +0.04(+0.80%) |
Nov 29, 2010 | 5.391 | 5.441 | 5.297 | 5.398 | 94,683 | +0.00(+0.00%) |
Nov 26, 2010 | 5.384 | 5.492 | 5.384 | 5.398 | 76,653 | +0.00(+0.00%) |
Nov 24, 2010 | 5.405 | 5.398 | 5.398 | 5.398 | 61,295 | -0.13(-2.34%) |
Nov 23, 2010 | 5.254 | 5.549 | 5.254 | 5.528 | 274,100 | +0.12(+2.26%) |
Nov 22, 2010 | 5.398 | 5.470 | 5.362 | 5.405 | 126,362 | +0.12(+2.18%) |
Nov 19, 2010 | 5.053 | 5.384 | 5.045 | 5.290 | 180,870 | +0.20(+3.96%) |
Nov 18, 2010 | 5.254 | 5.330 | 5.065 | 5.089 | 285,138 | -0.04(-0.70%) |
Nov 17, 2010 | 5.038 | 5.344 | 5.038 | 5.124 | 165,190 | +0.01(+0.28%) |
Nov 16, 2010 | 5.369 | 5.420 | 5.110 | 5.110 | 247,111 | -0.24(-4.44%) |
Nov 15, 2010 | 5.398 | 5.470 | 5.304 | 5.348 | 98,710 | -0.05(-0.93%) |
Nov 12, 2010 | 5.506 | 5.506 | 5.398 | 5.398 | 123,826 | -0.07(-1.32%) |
Nov 11, 2010 | 5.484 | 5.621 | 5.463 | 5.470 | 160,687 | +0.00(+0.00%) |
Nov 10, 2010 | 5.470 | 5.621 | 5.398 | 5.470 | 192,063 | +0.04(+0.66%) |
Nov 09, 2010 | 5.671 | 5.671 | 5.405 | 5.434 | 295,197 | -0.17(-3.03%) |
Nov 08, 2010 | 5.751 | 5.751 | 5.484 | 5.604 | 294,752 | +0.16(+2.99%) |
Nov 05, 2010 | 5.261 | 5.571 | 5.261 | 5.441 | 721,333 | +0.30(+5.73%) |
Nov 04, 2010 | 5.053 | 5.146 | 4.957 | 5.146 | 170,996 | +0.11(+2.14%) |
Nov 03, 2010 | 5.067 | 5.139 | 5.017 | 5.038 | 41,209 | -0.06(-1.13%) |
Nov 02, 2010 | 5.196 | 5.218 | 5.067 | 5.096 | 40,916 | -0.04(-0.84%) |