Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 5.906 | 5.916 | 5.324 | 5.324 | 1,839,096 | -0.54(-9.28%) |
Jan 28, 2011 | 5.757 | 6.172 | 5.757 | 5.868 | 960,854 | +0.14(+2.44%) |
Jan 27, 2011 | 5.762 | 5.834 | 5.615 | 5.728 | 241,602 | -0.06(-1.02%) |
Jan 26, 2011 | 5.621 | 5.828 | 5.565 | 5.787 | 221,980 | +0.22(+3.89%) |
Jan 25, 2011 | 5.554 | 5.632 | 5.470 | 5.571 | 206,859 | -0.01(-0.10%) |
Jan 24, 2011 | 5.564 | 5.693 | 5.542 | 5.576 | 280,262 | +0.03(+0.58%) |
Jan 21, 2011 | 5.758 | 5.800 | 5.507 | 5.543 | 398,916 | -0.14(-2.48%) |
Jan 20, 2011 | 5.849 | 5.867 | 5.635 | 5.685 | 280,959 | -0.18(-3.14%) |
Jan 19, 2011 | 6.178 | 6.187 | 5.860 | 5.869 | 425,675 | -0.34(-5.51%) |
Jan 18, 2011 | 6.128 | 6.239 | 6.062 | 6.211 | 235,331 | +0.05(+0.88%) |
Jan 14, 2011 | 6.121 | 6.251 | 6.091 | 6.157 | 189,383 | +0.06(+0.94%) |
Jan 13, 2011 | 6.175 | 6.195 | 6.093 | 6.099 | 104,474 | -0.10(-1.60%) |
Jan 12, 2011 | 6.285 | 6.311 | 6.106 | 6.199 | 252,298 | -0.00(-0.07%) |
Jan 11, 2011 | 6.183 | 6.293 | 6.114 | 6.203 | 306,738 | +0.06(+0.91%) |
Jan 10, 2011 | 5.948 | 6.232 | 5.924 | 6.147 | 233,467 | +0.14(+2.42%) |
Jan 07, 2011 | 5.958 | 6.107 | 5.848 | 6.002 | 390,292 | +0.07(+1.14%) |
Jan 06, 2011 | 5.924 | 5.935 | 5.830 | 5.935 | 314,798 | +0.03(+0.49%) |
Jan 05, 2011 | 5.616 | 5.993 | 5.616 | 5.906 | 347,847 | +0.26(+4.58%) |
Jan 04, 2011 | 5.883 | 5.899 | 5.485 | 5.647 | 364,587 | -0.21(-3.59%) |
Jan 03, 2011 | 5.846 | 6.075 | 5.844 | 5.857 | 385,245 | +0.10(+1.78%) |
Dec 31, 2010 | 5.935 | 5.935 | 5.755 | 5.755 | 161,137 | -0.19(-3.15%) |
Dec 30, 2010 | 5.967 | 6.004 | 5.941 | 5.942 | 154,395 | -0.02(-0.28%) |
Dec 29, 2010 | 6.126 | 6.128 | 5.958 | 5.958 | 177,991 | -0.16(-2.66%) |
Dec 28, 2010 | 6.087 | 6.172 | 6.033 | 6.121 | 376,093 | +0.02(+0.36%) |
Dec 27, 2010 | 6.108 | 6.187 | 6.080 | 6.099 | 303,500 | -0.02(-0.38%) |
Dec 23, 2010 | 6.141 | 6.158 | 6.095 | 6.123 | 195,390 | -0.01(-0.13%) |
Dec 22, 2010 | 6.189 | 6.196 | 6.096 | 6.131 | 202,640 | -0.06(-1.01%) |
Dec 21, 2010 | 6.175 | 6.238 | 6.130 | 6.193 | 316,173 | +0.08(+1.35%) |
Dec 20, 2010 | 6.348 | 6.464 | 6.103 | 6.111 | 818,077 | -0.22(-3.51%) |
Dec 17, 2010 | 6.122 | 6.333 | 6.003 | 6.333 | 1,022,262 | +0.24(+3.88%) |
Dec 16, 2010 | 5.890 | 6.127 | 5.890 | 6.096 | 354,437 | +0.21(+3.57%) |
Dec 15, 2010 | 5.745 | 5.948 | 5.745 | 5.886 | 474,165 | +0.11(+1.91%) |
Dec 14, 2010 | 5.587 | 5.800 | 5.478 | 5.776 | 520,942 | +0.22(+3.99%) |
Dec 13, 2010 | 5.713 | 5.769 | 5.470 | 5.554 | 712,020 | -0.14(-2.53%) |
Dec 10, 2010 | 5.572 | 5.737 | 5.553 | 5.698 | 295,854 | +0.14(+2.57%) |
Dec 09, 2010 | 5.573 | 5.601 | 5.520 | 5.555 | 328,639 | +0.05(+0.85%) |
Dec 08, 2010 | 5.537 | 5.537 | 5.468 | 5.508 | 216,105 | -0.02(-0.32%) |
Dec 07, 2010 | 5.496 | 5.575 | 5.404 | 5.526 | 395,169 | +0.13(+2.45%) |
Dec 06, 2010 | 5.366 | 5.493 | 5.308 | 5.394 | 362,252 | -0.00(-0.06%) |
Dec 03, 2010 | 5.213 | 5.423 | 5.180 | 5.397 | 445,881 | +0.17(+3.21%) |
Dec 02, 2010 | 5.105 | 5.241 | 5.087 | 5.229 | 229,023 | +0.14(+2.80%) |
Dec 01, 2010 | 5.039 | 5.123 | 4.992 | 5.087 | 472,791 | +0.17(+3.43%) |
Nov 30, 2010 | 4.899 | 5.045 | 4.867 | 4.918 | 486,104 | -0.08(-1.60%) |
Nov 29, 2010 | 5.070 | 5.070 | 4.841 | 4.998 | 395,696 | -0.10(-2.00%) |
Nov 26, 2010 | 5.099 | 5.150 | 5.069 | 5.100 | 81,035 | -0.06(-1.15%) |
Nov 24, 2010 | 5.038 | 5.159 | 5.159 | 5.159 | 315,640 | +0.21(+4.28%) |
Nov 23, 2010 | 5.074 | 5.111 | 4.813 | 4.947 | 778,280 | -0.26(-4.92%) |
Nov 22, 2010 | 5.246 | 5.253 | 5.120 | 5.203 | 389,518 | -0.06(-1.09%) |
Nov 19, 2010 | 5.173 | 5.290 | 5.110 | 5.261 | 311,986 | +0.09(+1.64%) |
Nov 18, 2010 | 5.179 | 5.266 | 5.113 | 5.176 | 284,475 | +0.12(+2.47%) |
Nov 17, 2010 | 4.942 | 5.139 | 4.912 | 5.051 | 387,758 | +0.15(+2.96%) |
Nov 16, 2010 | 5.051 | 5.099 | 4.809 | 4.906 | 626,982 | -0.21(-4.19%) |
Nov 15, 2010 | 5.243 | 5.308 | 5.100 | 5.121 | 574,082 | -0.08(-1.59%) |
Nov 12, 2010 | 5.374 | 5.400 | 5.180 | 5.203 | 473,072 | -0.24(-4.37%) |
Nov 11, 2010 | 5.439 | 5.511 | 5.376 | 5.441 | 329,556 | -0.07(-1.27%) |
Nov 10, 2010 | 5.311 | 5.511 | 5.205 | 5.511 | 264,614 | +0.24(+4.59%) |
Nov 09, 2010 | 5.529 | 5.545 | 5.250 | 5.269 | 507,455 | -0.23(-4.23%) |
Nov 08, 2010 | 5.522 | 5.583 | 5.456 | 5.502 | 662,521 | -0.06(-1.15%) |
Nov 05, 2010 | 5.915 | 5.915 | 5.493 | 5.566 | 706,352 | -0.37(-6.25%) |
Nov 04, 2010 | 5.599 | 5.946 | 5.599 | 5.937 | 788,693 | +0.58(+10.84%) |
Nov 03, 2010 | 5.330 | 5.411 | 5.276 | 5.357 | 186,608 | +0.05(+0.97%) |
Nov 02, 2010 | 5.104 | 5.340 | 5.063 | 5.305 | 994,217 | +0.26(+5.22%) |