Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 5.800 | 6.090 | 5.700 | 5.835 | 810,883 | +0.09(+1.57%) |
Jan 28, 2011 | 6.000 | 6.250 | 5.710 | 5.745 | 672,428 | -0.25(-4.09%) |
Jan 27, 2011 | 6.240 | 6.240 | 5.950 | 5.990 | 488,945 | -0.06(-0.99%) |
Jan 26, 2011 | 6.000 | 6.110 | 5.930 | 6.050 | 590,107 | +0.12(+2.02%) |
Jan 25, 2011 | 5.990 | 6.070 | 5.900 | 5.930 | 683,631 | -0.06(-1.00%) |
Jan 24, 2011 | 5.960 | 6.280 | 5.780 | 5.990 | 2,202,519 | +0.31(+5.46%) |
Jan 21, 2011 | 5.700 | 5.730 | 5.640 | 5.680 | 399,174 | +0.01(+0.18%) |
Jan 20, 2011 | 5.800 | 5.900 | 5.540 | 5.670 | 719,468 | +0.07(+1.25%) |
Jan 19, 2011 | 5.760 | 5.790 | 5.560 | 5.600 | 453,626 | -0.15(-2.61%) |
Jan 18, 2011 | 5.700 | 5.860 | 5.620 | 5.750 | 822,734 | +0.10(+1.77%) |
Jan 14, 2011 | 5.710 | 5.800 | 5.534 | 5.650 | 592,261 | -0.05(-0.88%) |
Jan 13, 2011 | 5.550 | 5.700 | 5.320 | 5.700 | 961,066 | +0.13(+2.33%) |
Jan 12, 2011 | 5.310 | 5.890 | 5.300 | 5.570 | 956,382 | +0.36(+6.91%) |
Jan 11, 2011 | 5.270 | 5.270 | 5.140 | 5.210 | 245,001 | +0.01(+0.19%) |
Jan 10, 2011 | 5.140 | 5.360 | 5.050 | 5.200 | 633,002 | +0.06(+1.17%) |
Jan 07, 2011 | 4.550 | 5.330 | 4.443 | 5.140 | 1,647,138 | +0.42(+8.90%) |
Jan 06, 2011 | 4.740 | 4.750 | 4.570 | 4.720 | 253,086 | +0.00(+0.00%) |
Jan 05, 2011 | 4.710 | 4.810 | 4.710 | 4.720 | 156,765 | -0.01(-0.21%) |
Jan 04, 2011 | 4.820 | 4.820 | 4.660 | 4.730 | 251,349 | -0.06(-1.25%) |
Jan 03, 2011 | 4.730 | 4.850 | 4.650 | 4.790 | 202,643 | +0.13(+2.79%) |
Dec 31, 2010 | 4.750 | 4.820 | 4.660 | 4.660 | 121,558 | -0.11(-2.31%) |
Dec 30, 2010 | 4.760 | 4.830 | 4.690 | 4.770 | 137,203 | +0.02(+0.42%) |
Dec 29, 2010 | 4.760 | 4.840 | 4.710 | 4.750 | 132,180 | +0.04(+0.85%) |
Dec 28, 2010 | 4.850 | 4.850 | 4.690 | 4.710 | 240,435 | -0.12(-2.48%) |
Dec 27, 2010 | 4.820 | 4.900 | 4.764 | 4.830 | 162,434 | -0.02(-0.41%) |
Dec 23, 2010 | 4.990 | 4.990 | 4.760 | 4.850 | 269,899 | -0.12(-2.41%) |
Dec 22, 2010 | 5.020 | 5.090 | 4.870 | 4.970 | 319,031 | -0.08(-1.58%) |
Dec 21, 2010 | 4.880 | 5.140 | 4.880 | 5.050 | 424,183 | +0.16(+3.27%) |
Dec 20, 2010 | 4.650 | 4.920 | 4.600 | 4.890 | 251,669 | +0.16(+3.38%) |
Dec 17, 2010 | 4.500 | 4.790 | 4.500 | 4.730 | 464,550 | +0.23(+5.11%) |
Dec 16, 2010 | 4.430 | 4.540 | 4.400 | 4.500 | 157,139 | +0.09(+2.04%) |
Dec 15, 2010 | 4.440 | 4.580 | 4.390 | 4.410 | 222,231 | -0.02(-0.45%) |
Dec 14, 2010 | 4.550 | 4.560 | 4.410 | 4.430 | 249,630 | -0.09(-1.99%) |
Dec 13, 2010 | 4.500 | 4.570 | 4.420 | 4.520 | 256,660 | +0.04(+0.89%) |
Dec 10, 2010 | 4.450 | 4.550 | 4.410 | 4.480 | 261,532 | +0.05(+1.13%) |
Dec 09, 2010 | 4.360 | 4.500 | 4.320 | 4.430 | 248,893 | +0.13(+3.02%) |
Dec 08, 2010 | 4.260 | 4.340 | 4.260 | 4.300 | 81,107 | +0.04(+0.94%) |
Dec 07, 2010 | 4.320 | 4.320 | 4.200 | 4.260 | 193,574 | -0.02(-0.47%) |
Dec 06, 2010 | 4.260 | 4.330 | 4.230 | 4.280 | 142,418 | +0.01(+0.29%) |
Dec 03, 2010 | 4.120 | 4.310 | 4.120 | 4.268 | 123,339 | +0.02(+0.41%) |
Dec 02, 2010 | 4.220 | 4.300 | 4.190 | 4.250 | 211,127 | +0.04(+0.95%) |
Dec 01, 2010 | 4.200 | 4.320 | 4.120 | 4.210 | 264,366 | +0.10(+2.43%) |
Nov 30, 2010 | 4.230 | 4.250 | 4.050 | 4.110 | 273,561 | -0.15(-3.52%) |
Nov 29, 2010 | 4.270 | 4.300 | 4.140 | 4.260 | 256,252 | -0.04(-0.93%) |
Nov 26, 2010 | 4.180 | 4.380 | 4.180 | 4.300 | 98,679 | +0.08(+1.90%) |
Nov 24, 2010 | 4.150 | 4.220 | 4.220 | 4.220 | 200,655 | +0.12(+2.93%) |
Nov 23, 2010 | 4.040 | 4.270 | 3.990 | 4.100 | 210,917 | +0.02(+0.49%) |
Nov 22, 2010 | 4.050 | 4.110 | 3.960 | 4.080 | 150,296 | +0.00(+0.00%) |
Nov 19, 2010 | 4.020 | 4.190 | 4.020 | 4.080 | 198,451 | +0.06(+1.49%) |
Nov 18, 2010 | 4.050 | 4.240 | 3.970 | 4.020 | 265,517 | -0.02(-0.50%) |
Nov 17, 2010 | 4.150 | 4.250 | 3.920 | 4.040 | 198,518 | -0.09(-2.18%) |
Nov 16, 2010 | 4.200 | 4.200 | 4.020 | 4.130 | 227,590 | -0.12(-2.82%) |
Nov 15, 2010 | 4.270 | 4.290 | 4.130 | 4.250 | 156,663 | -0.01(-0.23%) |
Nov 12, 2010 | 4.260 | 4.300 | 4.250 | 4.260 | 148,655 | -0.05(-1.16%) |
Nov 11, 2010 | 4.150 | 4.340 | 4.116 | 4.310 | 142,203 | +0.12(+2.86%) |
Nov 10, 2010 | 4.380 | 4.380 | 4.100 | 4.190 | 376,953 | -0.16(-3.68%) |
Nov 09, 2010 | 4.520 | 4.620 | 4.330 | 4.350 | 263,779 | -0.16(-3.55%) |
Nov 08, 2010 | 4.510 | 4.720 | 4.430 | 4.510 | 230,345 | -0.03(-0.66%) |
Nov 05, 2010 | 4.580 | 4.590 | 4.450 | 4.540 | 163,907 | -0.03(-0.66%) |
Nov 04, 2010 | 4.380 | 4.630 | 4.340 | 4.570 | 341,769 | +0.28(+6.53%) |
Nov 03, 2010 | 4.360 | 4.390 | 4.230 | 4.290 | 88,912 | -0.08(-1.83%) |
Nov 02, 2010 | 4.240 | 4.390 | 4.110 | 4.370 | 210,704 | +0.18(+4.30%) |