Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 5.839 | 5.911 | 5.779 | 5.863 | 811,454 | +0.05(+0.93%) |
Jan 28, 2011 | 5.863 | 5.917 | 5.737 | 5.809 | 1,109,600 | -0.05(-0.92%) |
Jan 27, 2011 | 5.761 | 5.911 | 5.731 | 5.863 | 1,804,232 | +0.09(+1.56%) |
Jan 26, 2011 | 5.869 | 5.869 | 5.743 | 5.773 | 668,703 | -0.10(-1.74%) |
Jan 25, 2011 | 5.791 | 5.899 | 5.755 | 5.875 | 649,992 | +0.07(+1.14%) |
Jan 24, 2011 | 5.809 | 5.857 | 5.756 | 5.809 | 845,969 | -0.01(-0.21%) |
Jan 21, 2011 | 5.821 | 5.845 | 5.773 | 5.821 | 834,765 | +0.04(+0.62%) |
Jan 20, 2011 | 5.833 | 5.875 | 5.749 | 5.785 | 1,522,804 | -0.07(-1.13%) |
Jan 19, 2011 | 5.941 | 5.953 | 5.839 | 5.851 | 916,327 | -0.11(-1.82%) |
Jan 18, 2011 | 5.965 | 6.002 | 5.893 | 5.959 | 1,336,233 | -0.04(-0.60%) |
Jan 14, 2011 | 5.785 | 6.002 | 5.785 | 5.996 | 2,327,421 | +0.21(+3.64%) |
Jan 13, 2011 | 5.773 | 5.905 | 5.773 | 5.785 | 2,610,115 | -0.01(-0.10%) |
Jan 12, 2011 | 5.677 | 5.791 | 5.659 | 5.791 | 3,017,277 | +0.16(+2.77%) |
Jan 11, 2011 | 5.569 | 5.659 | 5.551 | 5.635 | 1,573,270 | +0.10(+1.85%) |
Jan 10, 2011 | 5.611 | 5.611 | 5.478 | 5.532 | 1,561,008 | -0.10(-1.71%) |
Jan 07, 2011 | 5.623 | 5.653 | 5.514 | 5.629 | 1,364,921 | +0.02(+0.43%) |
Jan 06, 2011 | 5.641 | 5.653 | 5.551 | 5.605 | 1,006,157 | -0.01(-0.21%) |
Jan 05, 2011 | 5.502 | 5.623 | 5.484 | 5.617 | 1,611,936 | +0.11(+1.97%) |
Jan 04, 2011 | 5.532 | 5.641 | 5.496 | 5.508 | 3,094,527 | -0.01(-0.11%) |
Jan 03, 2011 | 5.490 | 5.514 | 5.412 | 5.514 | 1,559,237 | +0.09(+1.66%) |
Dec 31, 2010 | 5.430 | 5.484 | 5.406 | 5.424 | 1,327,423 | +0.05(+0.89%) |
Dec 30, 2010 | 5.262 | 5.412 | 5.256 | 5.376 | 1,445,499 | +0.14(+2.76%) |
Dec 29, 2010 | 5.250 | 5.280 | 5.208 | 5.232 | 524,803 | -0.02(-0.34%) |
Dec 28, 2010 | 5.196 | 5.280 | 5.196 | 5.250 | 624,821 | +0.05(+1.04%) |
Dec 27, 2010 | 5.172 | 5.232 | 5.154 | 5.196 | 439,368 | +0.02(+0.47%) |
Dec 23, 2010 | 5.220 | 5.220 | 5.133 | 5.172 | 980,675 | -0.05(-1.04%) |
Dec 22, 2010 | 5.130 | 5.334 | 5.130 | 5.226 | 1,594,898 | +0.11(+2.24%) |
Dec 21, 2010 | 5.093 | 5.112 | 5.027 | 5.112 | 1,960,770 | +0.05(+0.95%) |
Dec 20, 2010 | 4.931 | 5.124 | 4.931 | 5.063 | 1,478,651 | +0.16(+3.31%) |
Dec 17, 2010 | 4.931 | 5.021 | 4.898 | 4.901 | 2,553,156 | -0.04(-0.73%) |
Dec 16, 2010 | 4.907 | 5.021 | 4.877 | 4.937 | 2,003,022 | +0.04(+0.74%) |
Dec 15, 2010 | 4.931 | 4.979 | 4.847 | 4.901 | 1,876,335 | -0.02(-0.49%) |
Dec 14, 2010 | 4.865 | 4.949 | 4.853 | 4.925 | 1,928,266 | +0.05(+1.11%) |
Dec 13, 2010 | 4.901 | 4.901 | 4.865 | 4.871 | 2,343,275 | +0.00(+0.00%) |
Dec 10, 2010 | 4.961 | 4.967 | 4.853 | 4.871 | 1,308,713 | -0.09(-1.82%) |
Dec 09, 2010 | 4.997 | 5.003 | 4.949 | 4.961 | 1,221,334 | -0.02(-0.48%) |
Dec 08, 2010 | 5.033 | 5.039 | 4.979 | 4.985 | 2,192,343 | -0.05(-0.96%) |
Dec 07, 2010 | 5.039 | 5.069 | 5.009 | 5.033 | 1,075,880 | +0.02(+0.36%) |
Dec 06, 2010 | 5.021 | 5.093 | 4.985 | 5.015 | 998,915 | -0.04(-0.71%) |
Dec 03, 2010 | 4.991 | 5.069 | 4.949 | 5.051 | 940,667 | +0.04(+0.72%) |
Dec 02, 2010 | 4.841 | 5.021 | 4.835 | 5.015 | 2,040,471 | +0.17(+3.47%) |
Dec 01, 2010 | 4.931 | 4.931 | 4.805 | 4.847 | 2,694,086 | -0.07(-1.47%) |
Nov 30, 2010 | 4.805 | 4.925 | 4.781 | 4.919 | 9,052,891 | +0.07(+1.36%) |
Nov 29, 2010 | 4.805 | 4.877 | 4.751 | 4.853 | 1,423,517 | +0.02(+0.37%) |
Nov 26, 2010 | 4.817 | 4.841 | 4.667 | 4.835 | 1,138,343 | -0.02(-0.50%) |
Nov 24, 2010 | 4.967 | 4.859 | 4.859 | 4.859 | 918,427 | +0.04(+0.87%) |
Nov 23, 2010 | 4.811 | 4.871 | 4.775 | 4.817 | 1,172,430 | -0.06(-1.23%) |
Nov 22, 2010 | 4.817 | 4.901 | 4.811 | 4.877 | 944,280 | +0.05(+1.12%) |
Nov 19, 2010 | 4.865 | 4.871 | 4.811 | 4.823 | 416,623 | -0.06(-1.23%) |
Nov 18, 2010 | 4.865 | 4.889 | 4.841 | 4.883 | 1,139,471 | +0.06(+1.25%) |
Nov 17, 2010 | 4.865 | 4.889 | 4.811 | 4.823 | 841,135 | -0.03(-0.62%) |
Nov 16, 2010 | 4.937 | 4.943 | 4.817 | 4.853 | 1,275,086 | -0.10(-1.94%) |
Nov 15, 2010 | 5.009 | 5.069 | 4.940 | 4.949 | 1,068,164 | -0.05(-0.96%) |
Nov 12, 2010 | 5.106 | 5.130 | 4.997 | 4.997 | 2,132,957 | -0.16(-3.03%) |
Nov 11, 2010 | 5.021 | 5.262 | 5.021 | 5.154 | 2,087,887 | -0.21(-3.98%) |
Nov 10, 2010 | 5.142 | 5.370 | 5.142 | 5.367 | 975,156 | +0.21(+4.14%) |
Nov 09, 2010 | 5.226 | 5.256 | 5.154 | 5.154 | 976,790 | -0.07(-1.38%) |
Nov 08, 2010 | 5.394 | 5.394 | 5.220 | 5.226 | 1,288,155 | -0.17(-3.23%) |
Nov 05, 2010 | 5.478 | 5.496 | 5.376 | 5.400 | 807,188 | -0.08(-1.54%) |
Nov 04, 2010 | 5.268 | 5.490 | 5.232 | 5.484 | 1,212,433 | +0.28(+5.43%) |
Nov 03, 2010 | 5.184 | 5.256 | 5.184 | 5.202 | 956,854 | -0.01(-0.23%) |
Nov 02, 2010 | 5.262 | 5.262 | 5.184 | 5.214 | 1,134,015 | -0.01(-0.12%) |