Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 5.728 | 5.780 | 5.728 | 5.761 | 204,063 | +0.04(+0.66%) |
Jan 28, 2011 | 5.723 | 5.733 | 5.681 | 5.723 | 92,003 | +0.00(+0.00%) |
Jan 27, 2011 | 5.742 | 5.752 | 5.681 | 5.723 | 130,010 | -0.03(-0.57%) |
Jan 26, 2011 | 5.752 | 5.827 | 5.738 | 5.756 | 262,619 | +0.02(+0.33%) |
Jan 25, 2011 | 5.695 | 5.738 | 5.671 | 5.738 | 250,608 | +0.03(+0.50%) |
Jan 24, 2011 | 5.539 | 5.733 | 5.539 | 5.709 | 321,021 | +0.14(+2.54%) |
Jan 21, 2011 | 5.468 | 5.568 | 5.464 | 5.568 | 347,700 | +0.11(+1.99%) |
Jan 20, 2011 | 5.331 | 5.468 | 5.331 | 5.459 | 385,053 | +0.02(+0.35%) |
Jan 19, 2011 | 5.473 | 5.483 | 5.383 | 5.440 | 442,751 | -0.03(-0.52%) |
Jan 18, 2011 | 5.412 | 5.478 | 5.327 | 5.468 | 545,879 | +0.07(+1.31%) |
Jan 14, 2011 | 5.365 | 5.412 | 5.265 | 5.398 | 864,238 | -0.02(-0.35%) |
Jan 13, 2011 | 5.497 | 5.516 | 5.383 | 5.416 | 540,678 | -0.09(-1.63%) |
Jan 12, 2011 | 5.643 | 5.643 | 5.497 | 5.506 | 700,437 | -0.10(-1.85%) |
Jan 11, 2011 | 5.666 | 5.690 | 5.601 | 5.610 | 392,665 | -0.06(-0.99%) |
Jan 10, 2011 | 5.685 | 5.709 | 5.662 | 5.666 | 174,701 | -0.02(-0.33%) |
Jan 07, 2011 | 5.723 | 5.741 | 5.671 | 5.685 | 261,853 | -0.06(-1.06%) |
Jan 06, 2011 | 5.835 | 5.840 | 5.727 | 5.746 | 157,162 | -0.08(-1.29%) |
Jan 05, 2011 | 5.849 | 5.854 | 5.798 | 5.821 | 144,149 | -0.04(-0.64%) |
Jan 04, 2011 | 5.887 | 5.929 | 5.826 | 5.859 | 185,887 | -0.04(-0.64%) |
Jan 03, 2011 | 5.882 | 5.967 | 5.863 | 5.896 | 230,925 | -0.06(-0.95%) |
Dec 31, 2010 | 5.849 | 5.976 | 5.821 | 5.952 | 492,092 | +0.18(+3.17%) |
Dec 30, 2010 | 5.709 | 5.784 | 5.657 | 5.770 | 540,299 | +0.10(+1.74%) |
Dec 29, 2010 | 5.624 | 5.694 | 5.591 | 5.671 | 307,957 | +0.05(+0.83%) |
Dec 28, 2010 | 5.680 | 5.685 | 5.591 | 5.624 | 210,745 | -0.06(-1.07%) |
Dec 27, 2010 | 5.694 | 5.718 | 5.652 | 5.685 | 322,044 | +0.00(+0.08%) |
Dec 23, 2010 | 5.713 | 5.727 | 5.666 | 5.680 | 198,892 | -0.03(-0.49%) |
Dec 22, 2010 | 5.643 | 5.737 | 5.638 | 5.709 | 249,522 | +0.04(+0.66%) |
Dec 21, 2010 | 5.694 | 5.699 | 5.624 | 5.671 | 315,971 | -0.01(-0.17%) |
Dec 20, 2010 | 5.788 | 5.812 | 5.634 | 5.680 | 499,588 | -0.14(-2.41%) |
Dec 17, 2010 | 5.868 | 5.957 | 5.751 | 5.821 | 388,135 | -0.04(-0.72%) |
Dec 16, 2010 | 5.587 | 5.901 | 5.587 | 5.863 | 474,436 | +0.23(+4.17%) |
Dec 15, 2010 | 5.507 | 5.629 | 5.488 | 5.629 | 565,666 | +0.04(+0.76%) |
Dec 14, 2010 | 5.587 | 5.624 | 5.547 | 5.587 | 480,876 | -0.10(-1.73%) |
Dec 13, 2010 | 5.788 | 5.809 | 5.619 | 5.685 | 401,798 | -0.09(-1.62%) |
Dec 10, 2010 | 5.723 | 5.816 | 5.709 | 5.779 | 309,106 | +0.04(+0.73%) |
Dec 09, 2010 | 5.690 | 5.802 | 5.690 | 5.737 | 325,324 | +0.01(+0.24%) |
Dec 08, 2010 | 5.741 | 5.765 | 5.667 | 5.723 | 519,197 | -0.07(-1.29%) |
Dec 07, 2010 | 5.942 | 5.946 | 5.774 | 5.797 | 220,679 | -0.13(-2.20%) |
Dec 06, 2010 | 5.965 | 6.007 | 5.876 | 5.928 | 137,080 | -0.06(-1.01%) |
Dec 03, 2010 | 6.044 | 6.128 | 5.932 | 5.988 | 177,394 | -0.05(-0.77%) |
Dec 02, 2010 | 6.044 | 6.058 | 5.942 | 6.035 | 210,617 | -0.00(-0.08%) |
Dec 01, 2010 | 6.212 | 6.212 | 6.021 | 6.040 | 250,581 | -0.12(-1.97%) |
Nov 30, 2010 | 6.142 | 6.184 | 6.123 | 6.161 | 149,865 | -0.01(-0.15%) |
Nov 29, 2010 | 6.123 | 6.179 | 6.067 | 6.170 | 183,866 | +0.06(+0.99%) |
Nov 26, 2010 | 6.063 | 6.128 | 6.060 | 6.109 | 74,451 | +0.03(+0.46%) |
Nov 24, 2010 | 6.147 | 6.081 | 6.081 | 6.081 | 284,119 | -0.05(-0.84%) |
Nov 23, 2010 | 6.137 | 6.181 | 6.123 | 6.133 | 183,916 | +0.01(+0.11%) |
Nov 22, 2010 | 6.049 | 6.133 | 6.035 | 6.126 | 226,576 | +0.08(+1.27%) |
Nov 19, 2010 | 5.872 | 6.058 | 5.872 | 6.049 | 332,431 | +0.20(+3.43%) |
Nov 18, 2010 | 5.904 | 5.942 | 5.709 | 5.848 | 424,262 | -0.05(-0.87%) |
Nov 17, 2010 | 5.928 | 6.026 | 5.853 | 5.900 | 474,158 | -0.07(-1.09%) |
Nov 16, 2010 | 5.662 | 5.984 | 5.522 | 5.965 | 1,008,044 | +0.21(+3.64%) |
Nov 15, 2010 | 6.133 | 6.137 | 5.709 | 5.755 | 964,740 | -0.37(-6.08%) |
Nov 12, 2010 | 6.119 | 6.212 | 6.109 | 6.128 | 321,846 | -0.04(-0.68%) |
Nov 11, 2010 | 6.273 | 6.273 | 5.918 | 6.170 | 765,485 | -0.18(-2.86%) |
Nov 10, 2010 | 6.538 | 6.538 | 6.310 | 6.352 | 254,124 | -0.18(-2.72%) |
Nov 09, 2010 | 6.543 | 6.557 | 6.523 | 6.529 | 218,548 | -0.02(-0.28%) |
Nov 08, 2010 | 6.534 | 6.548 | 6.502 | 6.548 | 96,883 | +0.01(+0.14%) |
Nov 05, 2010 | 6.539 | 6.553 | 6.539 | 6.539 | 66,575 | +0.00(+0.00%) |
Nov 04, 2010 | 6.534 | 6.557 | 6.530 | 6.539 | 144,407 | +0.00(+0.07%) |
Nov 03, 2010 | 6.567 | 6.571 | 6.534 | 6.534 | 116,522 | -0.01(-0.21%) |
Nov 02, 2010 | 6.529 | 6.563 | 6.511 | 6.548 | 101,715 | +0.01(+0.14%) |