Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 5.561 | 5.561 | 5.398 | 5.398 | 1,164,085 | -0.12(-2.24%) |
Jan 28, 2011 | 5.613 | 5.711 | 5.516 | 5.522 | 1,422,910 | -0.10(-1.74%) |
Jan 27, 2011 | 5.496 | 5.653 | 5.470 | 5.620 | 1,220,393 | +0.10(+1.89%) |
Jan 26, 2011 | 5.503 | 5.555 | 5.392 | 5.516 | 1,064,876 | +0.04(+0.71%) |
Jan 25, 2011 | 5.490 | 5.503 | 5.366 | 5.477 | 1,655,115 | -0.05(-0.94%) |
Jan 24, 2011 | 5.509 | 5.548 | 5.418 | 5.529 | 1,130,823 | -0.01(-0.12%) |
Jan 21, 2011 | 5.594 | 5.594 | 5.405 | 5.535 | 1,492,283 | -0.05(-0.93%) |
Jan 20, 2011 | 5.509 | 5.646 | 5.307 | 5.587 | 3,399,534 | -0.08(-1.38%) |
Jan 19, 2011 | 5.790 | 5.796 | 5.659 | 5.666 | 952,210 | -0.14(-2.47%) |
Jan 18, 2011 | 5.705 | 5.835 | 5.633 | 5.809 | 942,335 | +0.08(+1.48%) |
Jan 14, 2011 | 5.457 | 5.790 | 5.450 | 5.724 | 1,662,991 | +0.28(+5.15%) |
Jan 13, 2011 | 5.431 | 5.529 | 5.411 | 5.444 | 766,008 | +0.00(+0.00%) |
Jan 12, 2011 | 5.542 | 5.568 | 5.418 | 5.444 | 687,574 | -0.03(-0.60%) |
Jan 11, 2011 | 5.398 | 5.509 | 5.379 | 5.477 | 1,324,725 | +0.10(+1.82%) |
Jan 10, 2011 | 5.281 | 5.431 | 5.170 | 5.379 | 1,042,792 | +0.10(+1.98%) |
Jan 07, 2011 | 5.529 | 5.594 | 5.248 | 5.274 | 1,253,365 | -0.22(-3.92%) |
Jan 06, 2011 | 5.613 | 5.633 | 5.483 | 5.490 | 809,267 | -0.11(-1.98%) |
Jan 05, 2011 | 5.522 | 5.649 | 5.496 | 5.600 | 688,241 | +0.07(+1.30%) |
Jan 04, 2011 | 5.698 | 5.770 | 5.470 | 5.529 | 1,109,770 | -0.16(-2.86%) |
Jan 03, 2011 | 5.711 | 5.724 | 5.620 | 5.692 | 934,516 | +0.04(+0.69%) |
Dec 31, 2010 | 5.705 | 5.803 | 5.646 | 5.653 | 566,331 | -0.08(-1.37%) |
Dec 30, 2010 | 5.737 | 5.776 | 5.672 | 5.731 | 401,576 | -0.03(-0.45%) |
Dec 29, 2010 | 5.809 | 5.809 | 5.705 | 5.757 | 301,783 | -0.02(-0.34%) |
Dec 28, 2010 | 5.822 | 5.848 | 5.737 | 5.776 | 475,556 | -0.04(-0.67%) |
Dec 27, 2010 | 5.737 | 5.835 | 5.685 | 5.816 | 491,428 | +0.06(+0.96%) |
Dec 23, 2010 | 5.851 | 5.870 | 5.718 | 5.760 | 523,167 | -0.07(-1.22%) |
Dec 22, 2010 | 5.573 | 5.844 | 5.573 | 5.831 | 1,914,649 | +0.28(+5.12%) |
Dec 21, 2010 | 5.528 | 5.599 | 5.521 | 5.547 | 1,085,858 | +0.06(+1.18%) |
Dec 20, 2010 | 5.489 | 5.541 | 5.437 | 5.483 | 488,688 | +0.03(+0.47%) |
Dec 17, 2010 | 5.470 | 5.528 | 5.437 | 5.457 | 1,309,271 | +0.00(+0.00%) |
Dec 16, 2010 | 5.470 | 5.534 | 5.424 | 5.457 | 678,774 | +0.02(+0.36%) |
Dec 15, 2010 | 5.528 | 5.586 | 5.399 | 5.437 | 882,585 | -0.08(-1.41%) |
Dec 14, 2010 | 5.663 | 5.689 | 5.515 | 5.515 | 1,202,383 | -0.12(-2.18%) |
Dec 13, 2010 | 5.767 | 5.767 | 5.631 | 5.637 | 823,266 | -0.13(-2.24%) |
Dec 10, 2010 | 5.715 | 5.767 | 5.618 | 5.767 | 890,365 | +0.05(+0.90%) |
Dec 09, 2010 | 5.741 | 5.747 | 5.676 | 5.715 | 1,078,696 | -0.02(-0.34%) |
Dec 08, 2010 | 5.618 | 5.734 | 5.586 | 5.734 | 2,582,318 | +0.12(+2.07%) |
Dec 07, 2010 | 5.328 | 5.683 | 5.328 | 5.618 | 2,737,401 | +0.33(+6.23%) |
Dec 06, 2010 | 5.153 | 5.302 | 5.089 | 5.289 | 1,051,198 | +0.10(+1.99%) |
Dec 03, 2010 | 5.140 | 5.192 | 5.063 | 5.185 | 706,865 | +0.00(+0.00%) |
Dec 02, 2010 | 5.185 | 5.192 | 5.082 | 5.185 | 1,208,306 | +0.02(+0.37%) |
Dec 01, 2010 | 5.179 | 5.218 | 5.121 | 5.166 | 1,169,542 | +0.08(+1.65%) |
Nov 30, 2010 | 5.185 | 5.185 | 5.011 | 5.082 | 1,135,332 | -0.15(-2.84%) |
Nov 29, 2010 | 5.192 | 5.269 | 5.140 | 5.231 | 775,505 | +0.02(+0.37%) |
Nov 26, 2010 | 5.250 | 5.347 | 5.192 | 5.211 | 318,365 | -0.08(-1.59%) |
Nov 24, 2010 | 5.405 | 5.295 | 5.295 | 5.295 | 914,737 | -0.07(-1.32%) |
Nov 23, 2010 | 5.185 | 5.576 | 5.179 | 5.366 | 2,226,025 | +0.12(+2.21%) |
Nov 22, 2010 | 5.276 | 5.315 | 5.185 | 5.250 | 381,193 | -0.05(-0.97%) |
Nov 19, 2010 | 5.366 | 5.366 | 5.256 | 5.302 | 445,830 | -0.07(-1.32%) |
Nov 18, 2010 | 5.353 | 5.437 | 5.308 | 5.373 | 421,640 | +0.09(+1.71%) |
Nov 17, 2010 | 5.424 | 5.424 | 5.244 | 5.282 | 597,199 | -0.15(-2.73%) |
Nov 16, 2010 | 5.360 | 5.431 | 5.266 | 5.431 | 842,386 | +0.04(+0.72%) |
Nov 15, 2010 | 5.424 | 5.476 | 5.379 | 5.392 | 457,392 | -0.01(-0.12%) |
Nov 12, 2010 | 5.470 | 5.476 | 5.386 | 5.399 | 696,883 | -0.11(-1.99%) |
Nov 11, 2010 | 5.328 | 5.560 | 5.269 | 5.508 | 812,848 | +0.11(+2.03%) |
Nov 10, 2010 | 5.373 | 5.444 | 5.295 | 5.399 | 644,367 | +0.03(+0.48%) |
Nov 09, 2010 | 5.392 | 5.470 | 5.340 | 5.373 | 626,171 | +0.01(+0.12%) |
Nov 08, 2010 | 5.457 | 5.457 | 5.334 | 5.366 | 405,468 | -0.12(-2.12%) |
Nov 05, 2010 | 5.386 | 5.605 | 5.328 | 5.483 | 1,014,604 | +0.12(+2.29%) |
Nov 04, 2010 | 5.153 | 5.386 | 5.095 | 5.360 | 1,927,154 | +0.27(+5.33%) |
Nov 03, 2010 | 4.966 | 5.089 | 4.895 | 5.089 | 722,965 | +0.14(+2.87%) |
Nov 02, 2010 | 4.856 | 4.953 | 4.792 | 4.947 | 969,443 | +0.16(+3.37%) |