Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 5.561 | 5.723 | 5.561 | 5.628 | 133,464 | +0.09(+1.55%) |
Jan 28, 2011 | 5.752 | 5.752 | 5.533 | 5.542 | 136,994 | -0.20(-3.48%) |
Jan 27, 2011 | 5.894 | 5.894 | 5.666 | 5.742 | 57,913 | -0.13(-2.27%) |
Jan 26, 2011 | 5.666 | 5.952 | 5.647 | 5.875 | 59,118 | +0.21(+3.70%) |
Jan 25, 2011 | 5.609 | 5.675 | 5.547 | 5.666 | 83,198 | +0.05(+0.85%) |
Jan 24, 2011 | 5.599 | 5.666 | 5.494 | 5.618 | 57,595 | +0.02(+0.34%) |
Jan 21, 2011 | 5.675 | 5.713 | 5.575 | 5.599 | 191,708 | -0.05(-0.84%) |
Jan 20, 2011 | 5.742 | 5.742 | 5.571 | 5.647 | 89,501 | -0.14(-2.47%) |
Jan 19, 2011 | 6.113 | 6.113 | 5.732 | 5.790 | 114,589 | -0.30(-5.00%) |
Jan 18, 2011 | 6.190 | 6.332 | 5.990 | 6.094 | 99,977 | -0.12(-1.99%) |
Jan 14, 2011 | 6.132 | 6.370 | 6.132 | 6.218 | 145,553 | +0.09(+1.40%) |
Jan 13, 2011 | 6.161 | 6.209 | 6.066 | 6.132 | 100,081 | -0.05(-0.77%) |
Jan 12, 2011 | 6.132 | 6.180 | 6.085 | 6.180 | 110,446 | +0.13(+2.20%) |
Jan 11, 2011 | 6.209 | 6.313 | 6.037 | 6.047 | 140,584 | -0.11(-1.85%) |
Jan 10, 2011 | 5.904 | 6.237 | 5.799 | 6.161 | 179,553 | +0.24(+4.02%) |
Jan 07, 2011 | 6.037 | 6.037 | 5.790 | 5.923 | 71,717 | -0.11(-1.89%) |
Jan 06, 2011 | 6.047 | 6.151 | 5.923 | 6.037 | 94,538 | +0.00(+0.00%) |
Jan 05, 2011 | 5.913 | 6.047 | 5.904 | 6.037 | 65,338 | +0.09(+1.44%) |
Jan 04, 2011 | 6.104 | 6.237 | 5.847 | 5.952 | 141,870 | -0.10(-1.57%) |
Jan 03, 2011 | 6.428 | 6.513 | 6.028 | 6.047 | 272,599 | -0.34(-5.37%) |
Dec 31, 2010 | 6.075 | 6.418 | 5.894 | 6.390 | 899,695 | +0.29(+4.68%) |
Dec 30, 2010 | 5.390 | 6.161 | 5.237 | 6.104 | 1,567,450 | +0.69(+12.65%) |
Dec 29, 2010 | 5.494 | 5.494 | 5.333 | 5.418 | 69,672 | -0.05(-0.87%) |
Dec 28, 2010 | 5.704 | 5.723 | 5.428 | 5.466 | 102,561 | -0.25(-4.33%) |
Dec 27, 2010 | 5.666 | 5.723 | 5.552 | 5.713 | 55,266 | +0.01(+0.17%) |
Dec 23, 2010 | 5.723 | 5.723 | 5.561 | 5.704 | 76,645 | -0.06(-0.99%) |
Dec 22, 2010 | 5.837 | 5.856 | 5.713 | 5.761 | 88,520 | -0.10(-1.79%) |
Dec 21, 2010 | 5.809 | 5.904 | 5.733 | 5.866 | 521,945 | +0.07(+1.15%) |
Dec 20, 2010 | 5.771 | 5.856 | 5.694 | 5.799 | 179,793 | +0.02(+0.33%) |
Dec 17, 2010 | 5.790 | 5.799 | 5.685 | 5.780 | 194,143 | +0.01(+0.16%) |
Dec 16, 2010 | 5.713 | 5.780 | 5.656 | 5.771 | 133,618 | +0.07(+1.17%) |
Dec 15, 2010 | 5.752 | 5.809 | 5.637 | 5.704 | 369,414 | -0.09(-1.48%) |
Dec 14, 2010 | 5.837 | 5.894 | 5.713 | 5.790 | 1,297,913 | -0.06(-0.98%) |
Dec 13, 2010 | 5.913 | 5.952 | 5.809 | 5.847 | 83,339 | -0.06(-0.97%) |
Dec 10, 2010 | 5.885 | 5.923 | 5.761 | 5.904 | 118,504 | +0.04(+0.65%) |
Dec 09, 2010 | 5.771 | 5.913 | 5.637 | 5.866 | 146,918 | +0.13(+2.33%) |
Dec 08, 2010 | 5.656 | 5.828 | 5.656 | 5.732 | 133,947 | +0.10(+1.86%) |
Dec 07, 2010 | 5.742 | 5.761 | 5.590 | 5.628 | 72,199 | -0.03(-0.50%) |
Dec 06, 2010 | 5.580 | 5.704 | 5.547 | 5.656 | 48,766 | +0.05(+0.85%) |
Dec 03, 2010 | 5.571 | 5.666 | 5.523 | 5.609 | 77,975 | -0.09(-1.50%) |
Dec 02, 2010 | 5.609 | 5.752 | 5.556 | 5.694 | 72,682 | +0.01(+0.17%) |
Dec 01, 2010 | 5.485 | 5.771 | 5.371 | 5.685 | 153,335 | +0.34(+6.42%) |
Nov 30, 2010 | 5.399 | 5.504 | 5.314 | 5.342 | 73,135 | -0.14(-2.60%) |
Nov 29, 2010 | 5.409 | 5.523 | 5.342 | 5.485 | 70,007 | +0.02(+0.35%) |
Nov 26, 2010 | 5.390 | 5.485 | 5.285 | 5.466 | 25,769 | +0.01(+0.17%) |
Nov 24, 2010 | 5.352 | 5.456 | 5.456 | 5.456 | 97,168 | +0.16(+3.06%) |
Nov 23, 2010 | 5.361 | 5.399 | 5.237 | 5.294 | 67,913 | -0.15(-2.80%) |
Nov 22, 2010 | 5.333 | 5.460 | 5.171 | 5.447 | 83,522 | +0.01(+0.18%) |
Nov 19, 2010 | 5.399 | 5.466 | 5.171 | 5.437 | 104,104 | +0.04(+0.71%) |
Nov 18, 2010 | 5.275 | 5.418 | 5.209 | 5.399 | 110,679 | +0.16(+3.09%) |
Nov 17, 2010 | 5.209 | 5.247 | 5.114 | 5.237 | 112,337 | +0.06(+1.10%) |
Nov 16, 2010 | 5.171 | 5.218 | 5.047 | 5.180 | 136,197 | -0.04(-0.73%) |
Nov 15, 2010 | 5.409 | 5.409 | 5.161 | 5.218 | 121,751 | -0.16(-3.01%) |
Nov 12, 2010 | 5.380 | 5.513 | 5.380 | 5.380 | 158,506 | -0.09(-1.57%) |
Nov 11, 2010 | 5.475 | 5.580 | 5.390 | 5.466 | 312,994 | -0.08(-1.37%) |
Nov 10, 2010 | 5.237 | 5.571 | 5.190 | 5.542 | 743,674 | +0.30(+5.82%) |
Nov 09, 2010 | 5.190 | 5.285 | 5.087 | 5.237 | 108,079 | +0.03(+0.55%) |
Nov 08, 2010 | 5.133 | 5.218 | 4.952 | 5.209 | 120,287 | +0.09(+1.67%) |
Nov 05, 2010 | 5.771 | 5.771 | 5.018 | 5.123 | 512,297 | -0.60(-10.48%) |
Nov 04, 2010 | 5.856 | 5.885 | 5.666 | 5.723 | 110,906 | -0.04(-0.66%) |
Nov 03, 2010 | 5.694 | 5.818 | 5.685 | 5.761 | 41,011 | +0.06(+1.00%) |
Nov 02, 2010 | 5.723 | 5.818 | 5.618 | 5.704 | 69,817 | +0.08(+1.35%) |