Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 5.819 | 5.856 | 5.813 | 5.819 | 6,925 | -0.05(-0.82%) |
Jan 28, 2011 | 5.824 | 5.867 | 5.727 | 5.867 | 5,317 | +0.09(+1.58%) |
Jan 27, 2011 | 5.738 | 5.905 | 5.695 | 5.776 | 14,528 | +0.04(+0.66%) |
Jan 26, 2011 | 5.668 | 5.738 | 5.668 | 5.738 | 6,886 | +0.10(+1.71%) |
Jan 25, 2011 | 5.706 | 5.711 | 5.641 | 5.641 | 3,722 | -0.05(-0.94%) |
Jan 24, 2011 | 5.615 | 5.711 | 5.615 | 5.695 | 6,514 | -0.00(-0.00%) |
Jan 21, 2011 | 5.698 | 5.717 | 5.695 | 5.695 | 5,762 | +0.00(+0.00%) |
Jan 20, 2011 | 5.615 | 5.695 | 5.615 | 5.695 | 6,030 | +0.08(+1.44%) |
Jan 19, 2011 | 5.561 | 5.615 | 5.518 | 5.615 | 5,916 | +0.05(+0.97%) |
Jan 18, 2011 | 5.615 | 5.615 | 5.518 | 5.561 | 8,917 | -0.03(-0.48%) |
Jan 14, 2011 | 5.545 | 5.641 | 5.534 | 5.588 | 7,368 | +0.05(+0.97%) |
Jan 13, 2011 | 5.647 | 5.652 | 5.534 | 5.534 | 8,846 | -0.11(-1.90%) |
Jan 12, 2011 | 5.636 | 5.738 | 5.636 | 5.641 | 6,748 | +0.05(+0.96%) |
Jan 11, 2011 | 5.674 | 5.679 | 5.588 | 5.588 | 6,758 | +0.02(+0.29%) |
Jan 10, 2011 | 5.512 | 5.738 | 5.512 | 5.572 | 19,168 | +0.01(+0.19%) |
Jan 07, 2011 | 5.765 | 5.765 | 5.561 | 5.561 | 9,903 | -0.01(-0.10%) |
Jan 06, 2011 | 5.566 | 5.566 | 5.566 | 5.566 | 186 | +0.02(+0.29%) |
Jan 05, 2011 | 5.453 | 5.754 | 5.453 | 5.550 | 10,156 | +0.12(+2.28%) |
Jan 04, 2011 | 5.400 | 5.427 | 5.373 | 5.427 | 10,305 | +0.05(+1.00%) |
Jan 03, 2011 | 5.373 | 5.394 | 5.319 | 5.373 | 26,267 | +0.11(+2.04%) |
Dec 31, 2010 | 5.346 | 5.346 | 5.265 | 5.265 | 10,229 | -0.07(-1.30%) |
Dec 30, 2010 | 5.367 | 5.373 | 5.319 | 5.335 | 12,319 | +0.04(+0.70%) |
Dec 29, 2010 | 5.056 | 5.319 | 5.056 | 5.298 | 23,665 | +0.03(+0.61%) |
Dec 28, 2010 | 5.394 | 5.394 | 5.251 | 5.265 | 7,951 | -0.15(-2.78%) |
Dec 27, 2010 | 5.373 | 5.453 | 5.373 | 5.416 | 9,118 | +0.04(+0.80%) |
Dec 23, 2010 | 5.373 | 5.400 | 5.292 | 5.373 | 25,815 | +0.17(+3.20%) |
Dec 22, 2010 | 5.373 | 5.480 | 5.002 | 5.206 | 48,444 | -0.05(-1.02%) |
Dec 21, 2010 | 5.077 | 5.324 | 5.077 | 5.260 | 19,044 | +0.21(+4.15%) |
Dec 20, 2010 | 5.050 | 5.153 | 5.050 | 5.050 | 9,442 | -0.05(-1.05%) |
Dec 17, 2010 | 5.077 | 5.104 | 5.050 | 5.104 | 29,038 | -0.05(-0.94%) |
Dec 16, 2010 | 5.148 | 5.153 | 5.050 | 5.153 | 13,581 | +0.06(+1.16%) |
Dec 15, 2010 | 5.157 | 5.157 | 5.093 | 5.093 | 2,724 | -0.01(-0.11%) |
Dec 14, 2010 | 4.959 | 5.206 | 4.959 | 5.099 | 40,626 | +0.12(+2.50%) |
Dec 13, 2010 | 5.061 | 5.067 | 4.895 | 4.975 | 5,922 | -0.10(-2.02%) |
Dec 10, 2010 | 5.076 | 5.077 | 4.997 | 5.077 | 1,153 | +0.11(+2.16%) |
Dec 09, 2010 | 4.943 | 4.975 | 4.938 | 4.970 | 11,494 | +0.03(+0.65%) |
Dec 08, 2010 | 5.077 | 5.077 | 4.938 | 4.938 | 7,258 | -0.14(-2.75%) |
Dec 07, 2010 | 5.013 | 5.077 | 4.997 | 5.077 | 49,897 | +0.11(+2.16%) |
Dec 06, 2010 | 4.943 | 4.981 | 4.943 | 4.970 | 53,560 | +0.08(+1.54%) |
Dec 03, 2010 | 4.900 | 5.024 | 4.895 | 4.895 | 5,771 | -0.13(-2.57%) |
Dec 02, 2010 | 4.991 | 5.077 | 4.905 | 5.024 | 23,589 | +0.06(+1.19%) |
Dec 01, 2010 | 4.954 | 4.991 | 4.954 | 4.964 | 14,145 | +0.02(+0.43%) |
Nov 30, 2010 | 4.981 | 4.981 | 4.943 | 4.943 | 32,599 | -0.09(-1.81%) |
Nov 29, 2010 | 4.943 | 5.064 | 4.921 | 5.034 | 17,985 | +0.10(+1.96%) |
Nov 26, 2010 | 4.889 | 4.943 | 4.889 | 4.938 | 1,907 | +0.00(+0.00%) |
Nov 24, 2010 | 4.970 | 4.938 | 4.938 | 4.938 | 15,286 | -0.08(-1.61%) |
Nov 23, 2010 | 4.895 | 5.018 | 4.879 | 5.018 | 29,035 | +0.02(+0.43%) |
Nov 22, 2010 | 5.002 | 5.002 | 4.916 | 4.997 | 4,653 | -0.03(-0.53%) |
Nov 19, 2010 | 4.975 | 5.024 | 4.970 | 5.024 | 27,843 | +0.05(+1.08%) |
Nov 18, 2010 | 4.997 | 4.997 | 4.889 | 4.970 | 15,939 | +0.00(+0.00%) |
Nov 17, 2010 | 5.040 | 5.050 | 4.910 | 4.970 | 14,552 | +0.00(+0.00%) |
Nov 16, 2010 | 4.991 | 4.991 | 4.970 | 4.970 | 12,097 | +0.00(+0.00%) |
Nov 15, 2010 | 4.916 | 4.991 | 4.916 | 4.970 | 15,727 | +0.05(+1.09%) |
Nov 12, 2010 | 4.911 | 5.002 | 4.911 | 4.916 | 3,141 | +0.02(+0.33%) |
Nov 11, 2010 | 4.889 | 4.900 | 4.889 | 4.900 | 2,977 | +0.00(+0.00%) |
Nov 10, 2010 | 4.927 | 4.927 | 4.889 | 4.900 | 8,358 | -0.03(-0.55%) |
Nov 09, 2010 | 4.868 | 5.040 | 4.868 | 4.927 | 14,928 | -0.10(-1.92%) |
Nov 08, 2010 | 4.997 | 5.104 | 4.836 | 5.024 | 46,473 | +0.18(+3.66%) |
Nov 05, 2010 | 4.508 | 4.892 | 4.492 | 4.846 | 39,087 | +0.15(+3.09%) |
Nov 04, 2010 | 4.497 | 4.701 | 4.481 | 4.701 | 4,206 | +0.02(+0.34%) |
Nov 03, 2010 | 4.470 | 4.696 | 4.470 | 4.685 | 5,617 | +0.02(+0.46%) |
Nov 02, 2010 | 4.611 | 4.663 | 4.547 | 4.663 | 2,704 | +0.05(+1.15%) |