Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 5.772 | 5.784 | 5.732 | 5.756 | 1,652,910 | -0.02(-0.33%) |
Dec 30, 2010 | 5.729 | 5.800 | 5.703 | 5.775 | 1,030,050 | +0.03(+0.54%) |
Dec 29, 2010 | 5.700 | 5.760 | 5.698 | 5.744 | 952,540 | +0.05(+0.82%) |
Dec 28, 2010 | 5.600 | 5.706 | 5.555 | 5.697 | 1,384,300 | +0.10(+1.73%) |
Dec 27, 2010 | 5.530 | 5.610 | 5.500 | 5.600 | 644,200 | +0.05(+0.99%) |
Dec 23, 2010 | 5.643 | 5.646 | 5.536 | 5.545 | 478,250 | -0.06(-1.04%) |
Dec 22, 2010 | 5.571 | 5.631 | 5.571 | 5.603 | 1,581,170 | +0.05(+0.86%) |
Dec 21, 2010 | 5.527 | 5.584 | 5.496 | 5.555 | 859,160 | +0.04(+0.65%) |
Dec 20, 2010 | 5.515 | 5.540 | 5.460 | 5.519 | 667,570 | +0.03(+0.60%) |
Dec 17, 2010 | 5.461 | 5.510 | 5.445 | 5.486 | 2,890,020 | +0.04(+0.66%) |
Dec 16, 2010 | 5.527 | 5.527 | 5.428 | 5.450 | 1,758,850 | -0.03(-0.55%) |
Dec 15, 2010 | 5.487 | 5.523 | 5.457 | 5.480 | 1,653,100 | -0.03(-0.49%) |
Dec 14, 2010 | 5.555 | 5.602 | 5.490 | 5.507 | 1,454,500 | -0.01(-0.25%) |
Dec 13, 2010 | 5.596 | 5.638 | 5.521 | 5.521 | 727,770 | -0.06(-1.13%) |
Dec 10, 2010 | 5.575 | 5.618 | 5.537 | 5.584 | 700,640 | +0.04(+0.74%) |
Dec 09, 2010 | 5.633 | 5.633 | 5.494 | 5.543 | 1,225,630 | -0.03(-0.57%) |
Dec 08, 2010 | 5.675 | 5.703 | 5.550 | 5.575 | 1,214,280 | -0.09(-1.63%) |
Dec 07, 2010 | 5.587 | 5.736 | 5.567 | 5.668 | 1,342,650 | +0.13(+2.36%) |
Dec 06, 2010 | 5.440 | 5.562 | 5.416 | 5.537 | 837,710 | +0.08(+1.45%) |
Dec 03, 2010 | 5.427 | 5.463 | 5.425 | 5.458 | 736,170 | +0.01(+0.13%) |
Dec 02, 2010 | 5.434 | 5.502 | 5.429 | 5.451 | 793,750 | +0.02(+0.31%) |
Dec 01, 2010 | 5.351 | 5.453 | 5.257 | 5.434 | 1,076,220 | +0.16(+3.03%) |
Nov 30, 2010 | 5.239 | 5.299 | 5.184 | 5.274 | 899,250 | -0.02(-0.38%) |
Nov 29, 2010 | 5.257 | 5.316 | 5.196 | 5.294 | 358,600 | -0.01(-0.23%) |
Nov 26, 2010 | 5.260 | 5.325 | 5.260 | 5.306 | 150,860 | +0.00(+0.09%) |
Nov 24, 2010 | 5.173 | 5.301 | 5.301 | 5.301 | 489,980 | +0.13(+2.57%) |
Nov 23, 2010 | 5.176 | 5.207 | 5.100 | 5.168 | 399,380 | -0.06(-1.15%) |
Nov 22, 2010 | 5.226 | 5.238 | 5.150 | 5.228 | 960,670 | +0.08(+1.53%) |
Nov 19, 2010 | 5.154 | 5.174 | 5.128 | 5.149 | 953,770 | -0.00(-0.04%) |
Nov 18, 2010 | 5.191 | 5.200 | 5.136 | 5.151 | 884,760 | +0.02(+0.43%) |
Nov 17, 2010 | 5.179 | 5.182 | 5.109 | 5.129 | 1,023,920 | -0.04(-0.72%) |
Nov 16, 2010 | 5.140 | 5.183 | 5.102 | 5.166 | 1,137,230 | -0.02(-0.46%) |
Nov 15, 2010 | 5.216 | 5.246 | 5.184 | 5.190 | 494,300 | -0.00(-0.08%) |
Nov 12, 2010 | 5.156 | 5.230 | 5.156 | 5.194 | 601,810 | -0.02(-0.31%) |
Nov 11, 2010 | 5.100 | 5.296 | 5.100 | 5.210 | 3,290,760 | -0.17(-3.12%) |
Nov 10, 2010 | 5.259 | 5.380 | 5.240 | 5.378 | 1,011,720 | +0.11(+2.15%) |
Nov 09, 2010 | 5.356 | 5.360 | 5.244 | 5.265 | 789,940 | -0.07(-1.31%) |
Nov 08, 2010 | 5.256 | 5.350 | 5.256 | 5.335 | 958,310 | +0.04(+0.83%) |
Nov 05, 2010 | 5.195 | 5.300 | 5.195 | 5.291 | 1,399,040 | +0.11(+2.10%) |
Nov 04, 2010 | 5.100 | 5.184 | 5.075 | 5.182 | 1,170,720 | +0.14(+2.78%) |
Nov 03, 2010 | 5.039 | 5.049 | 4.952 | 5.042 | 838,810 | +0.00(+0.10%) |
Nov 02, 2010 | 4.950 | 5.037 | 4.926 | 5.037 | 1,203,680 | +0.12(+2.42%) |
Nov 01, 2010 | 4.989 | 5.030 | 4.879 | 4.918 | 1,097,380 | -0.05(-0.97%) |
Oct 29, 2010 | 4.970 | 5.089 | 4.963 | 4.966 | 1,048,140 | -0.03(-0.60%) |
Oct 28, 2010 | 5.055 | 5.096 | 4.984 | 4.996 | 773,470 | -0.01(-0.18%) |
Oct 27, 2010 | 4.998 | 5.025 | 4.960 | 5.005 | 1,264,250 | -0.04(-0.71%) |
Oct 25, 2010 | 5.034 | 5.065 | 5.000 | 5.041 | 699,750 | +0.04(+0.74%) |
Oct 22, 2010 | 5.055 | 5.058 | 4.963 | 5.004 | 1,841,630 | -0.06(-1.20%) |
Oct 21, 2010 | 5.197 | 5.197 | 4.934 | 5.065 | 3,147,940 | -0.09(-1.75%) |
Oct 20, 2010 | 5.147 | 5.189 | 5.122 | 5.155 | 1,378,150 | +0.05(+0.96%) |
Oct 19, 2010 | 5.101 | 5.160 | 5.075 | 5.106 | 845,730 | -0.07(-1.43%) |
Oct 18, 2010 | 5.185 | 5.228 | 5.109 | 5.180 | 1,054,800 | +0.00(+0.08%) |
Oct 15, 2010 | 5.085 | 5.287 | 5.080 | 5.176 | 3,484,330 | +0.10(+2.01%) |
Oct 14, 2010 | 5.012 | 5.098 | 5.004 | 5.074 | 775,760 | +0.05(+0.91%) |
Oct 13, 2010 | 4.908 | 5.045 | 4.900 | 5.028 | 1,634,190 | +0.14(+2.91%) |
Oct 12, 2010 | 4.883 | 4.906 | 4.840 | 4.886 | 637,100 | -0.02(-0.41%) |
Oct 11, 2010 | 4.928 | 4.939 | 4.881 | 4.906 | 563,480 | -0.03(-0.51%) |
Oct 08, 2010 | 4.911 | 4.966 | 4.884 | 4.931 | 1,240,420 | +0.02(+0.39%) |
Oct 07, 2010 | 4.951 | 4.958 | 4.895 | 4.912 | 402,370 | -0.01(-0.18%) |
Oct 06, 2010 | 4.947 | 4.971 | 4.895 | 4.921 | 1,187,770 | -0.05(-1.09%) |
Oct 05, 2010 | 4.930 | 4.976 | 4.911 | 4.975 | 1,836,640 | +0.08(+1.57%) |
Oct 04, 2010 | 4.900 | 4.941 | 4.867 | 4.898 | 823,710 | -0.04(-0.75%) |