Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 5.934 | 6.001 | 5.712 | 5.712 | 604,096 | -0.22(-3.75%) |
Jan 28, 2011 | 5.960 | 5.989 | 5.880 | 5.934 | 471,572 | -0.01(-0.16%) |
Jan 27, 2011 | 5.812 | 6.001 | 5.812 | 5.944 | 268,863 | +0.15(+2.61%) |
Jan 26, 2011 | 5.658 | 5.887 | 5.618 | 5.793 | 285,447 | +0.12(+2.08%) |
Jan 25, 2011 | 5.691 | 5.767 | 5.585 | 5.674 | 424,096 | -0.00(-0.08%) |
Jan 24, 2011 | 5.608 | 5.757 | 5.563 | 5.679 | 381,775 | +0.07(+1.26%) |
Jan 21, 2011 | 5.632 | 5.700 | 5.556 | 5.608 | 443,661 | +0.01(+0.17%) |
Jan 20, 2011 | 5.717 | 5.767 | 5.587 | 5.599 | 760,289 | -0.13(-2.31%) |
Jan 19, 2011 | 5.859 | 5.861 | 5.693 | 5.731 | 354,012 | -0.12(-2.06%) |
Jan 18, 2011 | 5.868 | 5.878 | 5.759 | 5.852 | 406,458 | -0.02(-0.40%) |
Jan 14, 2011 | 5.923 | 5.949 | 5.816 | 5.875 | 337,128 | -0.02(-0.28%) |
Jan 13, 2011 | 5.816 | 5.930 | 5.743 | 5.892 | 424,425 | +0.04(+0.77%) |
Jan 12, 2011 | 5.793 | 5.899 | 5.771 | 5.847 | 441,716 | +0.06(+1.06%) |
Jan 11, 2011 | 5.911 | 5.911 | 5.752 | 5.785 | 341,992 | -0.13(-2.28%) |
Jan 10, 2011 | 6.022 | 6.022 | 5.908 | 5.920 | 525,562 | -0.09(-1.49%) |
Jan 07, 2011 | 6.057 | 6.100 | 5.875 | 6.010 | 575,044 | -0.04(-0.70%) |
Jan 06, 2011 | 5.840 | 6.062 | 5.840 | 6.053 | 578,761 | +0.24(+4.19%) |
Jan 05, 2011 | 5.752 | 5.816 | 5.722 | 5.809 | 386,419 | +0.05(+0.94%) |
Jan 04, 2011 | 5.530 | 5.781 | 5.502 | 5.755 | 735,648 | +0.23(+4.15%) |
Jan 03, 2011 | 5.937 | 6.029 | 5.459 | 5.525 | 1,442,070 | -0.35(-6.03%) |
Dec 31, 2010 | 5.904 | 6.377 | 5.849 | 5.880 | 1,505,022 | +0.08(+1.34%) |
Dec 30, 2010 | 5.681 | 5.866 | 5.677 | 5.802 | 304,438 | +0.13(+2.25%) |
Dec 29, 2010 | 5.651 | 5.674 | 5.639 | 5.674 | 224,072 | +0.08(+1.50%) |
Dec 28, 2010 | 5.586 | 5.633 | 5.548 | 5.590 | 201,107 | +0.01(+0.17%) |
Dec 27, 2010 | 5.602 | 5.605 | 5.546 | 5.581 | 183,836 | -0.02(-0.38%) |
Dec 23, 2010 | 5.614 | 5.664 | 5.595 | 5.602 | 91,786 | -0.03(-0.46%) |
Dec 22, 2010 | 5.602 | 5.685 | 5.602 | 5.628 | 189,852 | +0.03(+0.46%) |
Dec 21, 2010 | 5.595 | 5.649 | 5.574 | 5.602 | 284,029 | +0.05(+0.85%) |
Dec 20, 2010 | 5.595 | 5.687 | 5.539 | 5.555 | 525,089 | +0.01(+0.21%) |
Dec 17, 2010 | 5.414 | 5.546 | 5.399 | 5.543 | 1,224,222 | +0.11(+2.00%) |
Dec 16, 2010 | 5.357 | 5.454 | 5.357 | 5.435 | 638,577 | +0.08(+1.59%) |
Dec 15, 2010 | 5.237 | 5.364 | 5.225 | 5.350 | 380,204 | +0.09(+1.70%) |
Dec 14, 2010 | 5.204 | 5.272 | 5.204 | 5.260 | 315,710 | +0.04(+0.77%) |
Dec 13, 2010 | 5.189 | 5.253 | 5.149 | 5.220 | 189,088 | +0.03(+0.55%) |
Dec 10, 2010 | 5.213 | 5.213 | 5.135 | 5.192 | 377,622 | -0.02(-0.32%) |
Dec 09, 2010 | 5.201 | 5.239 | 5.189 | 5.208 | 207,903 | +0.02(+0.36%) |
Dec 08, 2010 | 5.178 | 5.296 | 5.130 | 5.189 | 685,236 | +0.01(+0.14%) |
Dec 07, 2010 | 5.171 | 5.236 | 5.154 | 5.182 | 443,498 | +0.04(+0.83%) |
Dec 06, 2010 | 5.060 | 5.154 | 5.060 | 5.140 | 431,458 | +0.08(+1.59%) |
Dec 03, 2010 | 4.923 | 5.069 | 4.850 | 5.060 | 221,995 | +0.10(+2.05%) |
Dec 02, 2010 | 5.187 | 5.187 | 4.925 | 4.958 | 543,301 | -0.22(-4.24%) |
Dec 01, 2010 | 5.142 | 5.187 | 5.128 | 5.178 | 717,646 | +0.10(+2.05%) |
Nov 30, 2010 | 5.105 | 5.145 | 4.996 | 5.074 | 1,046,036 | -0.07(-1.38%) |
Nov 29, 2010 | 4.937 | 5.168 | 4.937 | 5.145 | 410,804 | +0.21(+4.20%) |
Nov 26, 2010 | 4.956 | 4.984 | 4.918 | 4.937 | 64,158 | -0.06(-1.23%) |
Nov 24, 2010 | 4.972 | 4.998 | 4.998 | 4.998 | 147,513 | +0.07(+1.34%) |
Nov 23, 2010 | 4.921 | 4.936 | 4.864 | 4.932 | 263,138 | -0.04(-0.81%) |
Nov 22, 2010 | 4.979 | 5.020 | 4.895 | 4.972 | 220,871 | -0.02(-0.38%) |
Nov 19, 2010 | 5.031 | 5.062 | 4.949 | 4.991 | 392,846 | -0.06(-1.17%) |
Nov 18, 2010 | 5.083 | 5.138 | 4.937 | 5.050 | 773,326 | -0.01(-0.19%) |
Nov 17, 2010 | 5.145 | 5.173 | 5.041 | 5.060 | 504,473 | -0.08(-1.52%) |
Nov 16, 2010 | 5.135 | 5.189 | 5.100 | 5.138 | 743,692 | -0.00(-0.09%) |
Nov 15, 2010 | 5.076 | 5.171 | 5.074 | 5.142 | 502,913 | +0.10(+2.01%) |
Nov 12, 2010 | 5.008 | 5.097 | 5.008 | 5.041 | 300,415 | -0.01(-0.23%) |
Nov 11, 2010 | 5.013 | 5.090 | 4.989 | 5.053 | 249,868 | -0.02(-0.37%) |
Nov 10, 2010 | 5.088 | 5.112 | 4.982 | 5.072 | 447,356 | +0.00(+0.09%) |
Nov 09, 2010 | 5.097 | 5.163 | 5.041 | 5.067 | 530,541 | -0.02(-0.42%) |
Nov 08, 2010 | 4.972 | 5.119 | 4.949 | 5.088 | 819,687 | +0.09(+1.79%) |
Nov 05, 2010 | 4.840 | 5.048 | 4.803 | 4.998 | 736,104 | +0.18(+3.77%) |
Nov 04, 2010 | 4.670 | 4.961 | 4.663 | 4.817 | 1,529,063 | +0.16(+3.44%) |
Nov 03, 2010 | 4.612 | 4.675 | 4.579 | 4.656 | 588,875 | +0.06(+1.33%) |
Nov 02, 2010 | 4.482 | 4.633 | 4.446 | 4.595 | 1,015,500 | +0.16(+3.51%) |