Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 5.291 | 5.322 | 5.276 | 5.316 | 754,559 | +0.04(+0.81%) |
Jan 28, 2011 | 5.339 | 5.368 | 5.254 | 5.274 | 728,115 | -0.05(-1.02%) |
Jan 27, 2011 | 5.379 | 5.382 | 5.319 | 5.328 | 886,340 | -0.03(-0.53%) |
Jan 26, 2011 | 5.362 | 5.388 | 5.356 | 5.356 | 744,756 | -0.03(-0.48%) |
Jan 25, 2011 | 5.353 | 5.396 | 5.353 | 5.382 | 644,608 | -0.00(-0.05%) |
Jan 24, 2011 | 5.356 | 5.410 | 5.348 | 5.385 | 726,120 | +0.03(+0.53%) |
Jan 21, 2011 | 5.353 | 5.385 | 5.353 | 5.356 | 586,966 | +0.01(+0.16%) |
Jan 20, 2011 | 5.339 | 5.351 | 5.305 | 5.348 | 582,464 | +0.00(+0.00%) |
Jan 19, 2011 | 5.345 | 5.351 | 5.324 | 5.348 | 593,835 | +0.00(+0.05%) |
Jan 18, 2011 | 5.390 | 5.396 | 5.333 | 5.345 | 619,875 | -0.05(-0.85%) |
Jan 14, 2011 | 5.393 | 5.393 | 5.362 | 5.390 | 610,226 | +0.00(+0.05%) |
Jan 13, 2011 | 5.376 | 5.393 | 5.333 | 5.388 | 510,822 | +0.02(+0.32%) |
Jan 12, 2011 | 5.370 | 5.405 | 5.351 | 5.370 | 695,385 | -0.01(-0.11%) |
Jan 11, 2011 | 5.379 | 5.390 | 5.336 | 5.376 | 433,030 | -0.00(-0.05%) |
Jan 10, 2011 | 5.362 | 5.385 | 5.333 | 5.379 | 439,569 | +0.00(+0.00%) |
Jan 07, 2011 | 5.328 | 5.379 | 5.305 | 5.379 | 454,418 | +0.04(+0.75%) |
Jan 06, 2011 | 5.382 | 5.390 | 5.328 | 5.339 | 578,727 | -0.04(-0.79%) |
Jan 05, 2011 | 5.325 | 5.382 | 5.271 | 5.382 | 711,549 | +0.03(+0.59%) |
Jan 04, 2011 | 5.365 | 5.368 | 5.316 | 5.351 | 862,680 | +0.00(+0.00%) |
Jan 03, 2011 | 5.259 | 5.359 | 5.259 | 5.351 | 715,490 | +0.12(+2.23%) |
Dec 31, 2010 | 5.174 | 5.248 | 5.174 | 5.234 | 608,066 | +0.05(+0.88%) |
Dec 30, 2010 | 5.171 | 5.214 | 5.168 | 5.188 | 771,421 | -0.00(-0.05%) |
Dec 29, 2010 | 5.185 | 5.197 | 5.162 | 5.191 | 534,874 | +0.03(+0.60%) |
Dec 28, 2010 | 5.168 | 5.197 | 5.151 | 5.160 | 727,200 | -0.03(-0.49%) |
Dec 27, 2010 | 5.171 | 5.191 | 5.162 | 5.185 | 491,373 | +0.02(+0.39%) |
Dec 23, 2010 | 5.194 | 5.211 | 5.157 | 5.165 | 513,010 | -0.03(-0.66%) |
Dec 22, 2010 | 5.128 | 5.208 | 5.128 | 5.199 | 747,421 | +0.05(+1.00%) |
Dec 21, 2010 | 5.102 | 5.151 | 5.102 | 5.148 | 895,768 | +0.04(+0.78%) |
Dec 20, 2010 | 5.102 | 5.154 | 5.091 | 5.108 | 766,694 | +0.03(+0.51%) |
Dec 17, 2010 | 5.077 | 5.168 | 5.077 | 5.082 | 1,096,362 | -0.10(-1.97%) |
Dec 16, 2010 | 5.062 | 5.185 | 5.062 | 5.185 | 758,756 | +0.09(+1.84%) |
Dec 15, 2010 | 5.094 | 5.145 | 5.020 | 5.091 | 980,597 | -0.03(-0.50%) |
Dec 14, 2010 | 5.120 | 5.177 | 5.114 | 5.117 | 774,040 | -0.01(-0.17%) |
Dec 13, 2010 | 5.256 | 5.256 | 5.114 | 5.125 | 912,763 | -0.09(-1.80%) |
Dec 10, 2010 | 5.279 | 5.296 | 5.205 | 5.219 | 836,012 | -0.03(-0.60%) |
Dec 09, 2010 | 5.333 | 5.354 | 5.182 | 5.251 | 1,214,261 | -0.07(-1.23%) |
Dec 08, 2010 | 5.299 | 5.333 | 5.251 | 5.316 | 702,282 | -0.01(-0.27%) |
Dec 07, 2010 | 5.336 | 5.345 | 5.302 | 5.331 | 565,021 | +0.03(+0.65%) |
Dec 06, 2010 | 5.236 | 5.313 | 5.219 | 5.296 | 599,476 | +0.06(+1.14%) |
Dec 03, 2010 | 5.216 | 5.271 | 5.209 | 5.236 | 807,636 | -0.02(-0.33%) |
Dec 02, 2010 | 5.256 | 5.306 | 5.234 | 5.254 | 680,010 | -0.04(-0.70%) |
Dec 01, 2010 | 5.271 | 5.319 | 5.245 | 5.291 | 606,643 | +0.06(+1.09%) |
Nov 30, 2010 | 5.219 | 5.248 | 5.199 | 5.234 | 842,477 | -0.01(-0.27%) |
Nov 29, 2010 | 5.211 | 5.248 | 5.122 | 5.248 | 832,120 | +0.02(+0.44%) |
Nov 26, 2010 | 5.199 | 5.228 | 5.179 | 5.225 | 212,938 | +0.01(+0.11%) |
Nov 24, 2010 | 5.120 | 5.219 | 5.219 | 5.219 | 698,604 | +0.10(+1.95%) |
Nov 23, 2010 | 5.114 | 5.128 | 5.062 | 5.120 | 689,218 | -0.02(-0.39%) |
Nov 22, 2010 | 5.177 | 5.216 | 5.023 | 5.139 | 1,975,556 | -0.04(-0.72%) |
Nov 19, 2010 | 5.236 | 5.238 | 5.157 | 5.177 | 1,081,250 | -0.04(-0.82%) |
Nov 18, 2010 | 5.222 | 5.276 | 5.211 | 5.219 | 562,325 | +0.06(+1.10%) |
Nov 17, 2010 | 5.134 | 5.225 | 5.131 | 5.162 | 872,262 | -0.01(-0.11%) |
Nov 16, 2010 | 5.279 | 5.282 | 5.114 | 5.168 | 1,005,856 | -0.15(-2.74%) |
Nov 15, 2010 | 5.325 | 5.328 | 5.276 | 5.313 | 562,780 | +0.04(+0.70%) |
Nov 12, 2010 | 5.333 | 5.370 | 5.259 | 5.276 | 779,099 | -0.09(-1.65%) |
Nov 11, 2010 | 5.274 | 5.376 | 5.259 | 5.365 | 1,063,228 | +0.04(+0.80%) |
Nov 10, 2010 | 5.285 | 5.342 | 5.274 | 5.322 | 1,167,106 | -0.03(-0.62%) |
Nov 09, 2010 | 5.387 | 5.401 | 5.329 | 5.355 | 2,071,310 | -0.05(-0.95%) |
Nov 08, 2010 | 5.398 | 5.412 | 5.359 | 5.406 | 880,464 | -0.03(-0.56%) |
Nov 05, 2010 | 5.398 | 5.440 | 5.398 | 5.437 | 652,314 | +0.04(+0.72%) |
Nov 04, 2010 | 5.345 | 5.398 | 5.343 | 5.398 | 912,917 | +0.07(+1.40%) |
Nov 03, 2010 | 5.345 | 5.354 | 5.293 | 5.323 | 740,772 | +0.00(+0.05%) |
Nov 02, 2010 | 5.326 | 5.343 | 5.303 | 5.321 | 512,435 | +0.03(+0.52%) |