Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 5.943 | 6.028 | 5.900 | 6.019 | 10,985 | +0.03(+0.57%) |
Jan 28, 2011 | 5.985 | 6.070 | 5.943 | 5.985 | 24,427 | -0.08(-1.40%) |
Jan 27, 2011 | 5.994 | 6.112 | 5.994 | 6.070 | 10,258 | +0.03(+0.42%) |
Jan 26, 2011 | 5.951 | 6.079 | 5.951 | 6.045 | 11,190 | +0.01(+0.14%) |
Jan 25, 2011 | 5.960 | 6.045 | 5.960 | 6.036 | 4,792 | +0.04(+0.61%) |
Jan 24, 2011 | 6.062 | 6.062 | 5.985 | 6.000 | 44,554 | -0.07(-1.16%) |
Jan 21, 2011 | 6.002 | 6.096 | 5.960 | 6.070 | 5,798 | -0.01(-0.14%) |
Jan 20, 2011 | 5.968 | 6.104 | 5.968 | 6.079 | 706 | -0.03(-0.56%) |
Jan 19, 2011 | 6.062 | 6.112 | 5.960 | 6.112 | 26,264 | +0.02(+0.28%) |
Jan 18, 2011 | 5.951 | 6.096 | 5.917 | 6.096 | 15,985 | +0.01(+0.14%) |
Jan 14, 2011 | 5.977 | 6.087 | 5.926 | 6.087 | 16,660 | +0.14(+2.43%) |
Jan 13, 2011 | 5.858 | 5.943 | 5.815 | 5.943 | 7,180 | +0.11(+1.89%) |
Jan 12, 2011 | 5.832 | 5.960 | 5.773 | 5.832 | 6,158 | -0.03(-0.43%) |
Jan 11, 2011 | 5.815 | 5.858 | 5.604 | 5.858 | 8,893 | +0.04(+0.73%) |
Jan 10, 2011 | 5.798 | 5.832 | 5.798 | 5.815 | 13,362 | -0.14(-2.28%) |
Jan 07, 2011 | 6.028 | 6.070 | 5.943 | 5.951 | 13,190 | -0.13(-2.10%) |
Jan 06, 2011 | 6.079 | 6.112 | 6.053 | 6.079 | 8,372 | -0.03(-0.42%) |
Jan 05, 2011 | 5.934 | 6.112 | 5.921 | 6.104 | 17,846 | +0.14(+2.42%) |
Jan 04, 2011 | 5.862 | 5.960 | 5.824 | 5.960 | 24,776 | +0.07(+1.15%) |
Jan 03, 2011 | 5.798 | 5.917 | 5.790 | 5.892 | 68,088 | +0.14(+2.51%) |
Dec 31, 2010 | 5.722 | 5.798 | 5.654 | 5.747 | 26,798 | +0.04(+0.74%) |
Dec 30, 2010 | 5.620 | 5.773 | 5.620 | 5.705 | 20,112 | +0.02(+0.30%) |
Dec 29, 2010 | 5.730 | 5.739 | 5.688 | 5.688 | 800 | +0.03(+0.45%) |
Dec 28, 2010 | 5.663 | 5.866 | 5.663 | 5.663 | 4,717 | -0.08(-1.33%) |
Dec 27, 2010 | 5.705 | 5.773 | 5.646 | 5.739 | 43,150 | +0.03(+0.60%) |
Dec 23, 2010 | 5.544 | 5.705 | 5.450 | 5.705 | 6,078 | +0.09(+1.66%) |
Dec 22, 2010 | 5.671 | 5.688 | 5.544 | 5.612 | 23,750 | -0.12(-2.07%) |
Dec 21, 2010 | 5.518 | 5.730 | 5.518 | 5.730 | 42,500 | +0.21(+3.85%) |
Dec 20, 2010 | 5.459 | 5.544 | 5.416 | 5.518 | 282,032 | +0.00(+0.00%) |
Dec 17, 2010 | 5.450 | 5.624 | 5.450 | 5.518 | 74,550 | +0.00(+0.00%) |
Dec 16, 2010 | 5.510 | 5.595 | 5.467 | 5.518 | 60,671 | -0.10(-1.81%) |
Dec 15, 2010 | 5.391 | 5.620 | 5.382 | 5.620 | 11,946 | +0.07(+1.22%) |
Dec 14, 2010 | 5.688 | 5.688 | 5.391 | 5.552 | 74,767 | -0.14(-2.39%) |
Dec 13, 2010 | 5.433 | 5.688 | 5.365 | 5.688 | 83,430 | +0.14(+2.45%) |
Dec 10, 2010 | 5.559 | 5.559 | 5.486 | 5.552 | 15,607 | +0.05(+0.93%) |
Dec 09, 2010 | 5.425 | 5.595 | 5.425 | 5.501 | 14,232 | +0.00(+0.00%) |
Dec 08, 2010 | 5.688 | 5.688 | 5.501 | 5.501 | 15,616 | -0.19(-3.28%) |
Dec 07, 2010 | 5.501 | 5.688 | 5.501 | 5.688 | 132,341 | +0.09(+1.67%) |
Dec 06, 2010 | 5.527 | 5.688 | 5.527 | 5.595 | 23,322 | -0.09(-1.64%) |
Dec 03, 2010 | 5.561 | 5.688 | 5.399 | 5.688 | 39,105 | +0.16(+2.92%) |
Dec 02, 2010 | 5.569 | 5.688 | 5.391 | 5.527 | 60,053 | -0.04(-0.76%) |
Dec 01, 2010 | 5.620 | 5.688 | 5.518 | 5.569 | 53,024 | -0.10(-1.79%) |
Nov 30, 2010 | 5.646 | 5.671 | 5.476 | 5.671 | 14,738 | -0.01(-0.15%) |
Nov 29, 2010 | 5.654 | 5.680 | 5.399 | 5.680 | 6,308 | -0.03(-0.59%) |
Nov 26, 2010 | 5.654 | 5.713 | 5.510 | 5.713 | 11,588 | +0.01(+0.15%) |
Nov 24, 2010 | 5.314 | 5.705 | 5.705 | 5.705 | 94,003 | +0.30(+5.49%) |
Nov 23, 2010 | 5.391 | 5.552 | 5.314 | 5.408 | 28,526 | -0.06(-1.16%) |
Nov 22, 2010 | 5.535 | 5.535 | 5.323 | 5.472 | 35,780 | -0.08(-1.45%) |
Nov 19, 2010 | 5.484 | 5.567 | 5.484 | 5.552 | 5,300 | +0.08(+1.40%) |
Nov 18, 2010 | 5.476 | 5.501 | 5.433 | 5.476 | 3,431 | +0.01(+0.16%) |
Nov 17, 2010 | 5.442 | 5.467 | 5.314 | 5.467 | 11,595 | -0.10(-1.83%) |
Nov 16, 2010 | 5.357 | 5.569 | 5.357 | 5.569 | 14,070 | +0.23(+4.29%) |
Nov 15, 2010 | 5.297 | 5.348 | 5.297 | 5.340 | 942 | -0.07(-1.26%) |
Nov 12, 2010 | 5.306 | 5.467 | 5.306 | 5.408 | 55,488 | -0.11(-2.00%) |
Nov 11, 2010 | 5.442 | 5.518 | 5.342 | 5.518 | 8,742 | +0.20(+3.83%) |
Nov 10, 2010 | 5.391 | 5.493 | 5.289 | 5.314 | 38,741 | -0.06(-1.18%) |
Nov 09, 2010 | 5.510 | 5.510 | 5.365 | 5.378 | 28,377 | -0.14(-2.54%) |
Nov 08, 2010 | 5.357 | 5.646 | 5.340 | 5.518 | 34,733 | -0.25(-4.27%) |
Nov 05, 2010 | 5.858 | 5.875 | 5.629 | 5.764 | 19,397 | -0.08(-1.45%) |
Nov 04, 2010 | 5.306 | 5.883 | 5.306 | 5.849 | 24,463 | +0.42(+7.66%) |
Nov 03, 2010 | 5.340 | 5.713 | 5.340 | 5.433 | 19,317 | -0.03(-0.62%) |
Nov 02, 2010 | 5.374 | 5.637 | 5.357 | 5.467 | 28,472 | +0.03(+0.47%) |