Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 6.610 | 6.610 | 6.270 | 6.470 | 336,809 | -0.12(-1.82%) |
Jan 28, 2011 | 6.500 | 6.620 | 6.421 | 6.590 | 194,560 | +0.10(+1.54%) |
Jan 27, 2011 | 6.500 | 6.570 | 6.340 | 6.490 | 241,195 | +0.04(+0.62%) |
Jan 26, 2011 | 6.490 | 6.550 | 6.300 | 6.450 | 214,559 | +0.08(+1.26%) |
Jan 25, 2011 | 6.600 | 6.600 | 6.350 | 6.370 | 209,795 | -0.15(-2.30%) |
Jan 24, 2011 | 6.650 | 6.670 | 6.300 | 6.520 | 583,804 | +0.18(+2.84%) |
Jan 21, 2011 | 6.500 | 6.510 | 6.050 | 6.340 | 500,200 | -0.14(-2.16%) |
Jan 20, 2011 | 6.350 | 6.490 | 6.090 | 6.480 | 405,151 | +0.11(+1.73%) |
Jan 19, 2011 | 6.220 | 6.470 | 6.050 | 6.370 | 692,813 | +0.32(+5.29%) |
Jan 18, 2011 | 6.100 | 6.350 | 5.800 | 6.050 | 1,869,407 | +0.53(+9.60%) |
Jan 14, 2011 | 5.580 | 5.750 | 5.470 | 5.520 | 85,104 | -0.06(-1.07%) |
Jan 13, 2011 | 5.600 | 5.680 | 5.550 | 5.580 | 28,697 | -0.02(-0.36%) |
Jan 12, 2011 | 5.700 | 5.700 | 5.560 | 5.600 | 56,781 | -0.02(-0.36%) |
Jan 11, 2011 | 5.650 | 5.680 | 5.570 | 5.620 | 34,857 | -0.04(-0.71%) |
Jan 10, 2011 | 5.700 | 5.700 | 5.580 | 5.660 | 26,654 | -0.04(-0.70%) |
Jan 07, 2011 | 5.660 | 5.720 | 5.450 | 5.700 | 110,900 | +0.03(+0.51%) |
Jan 06, 2011 | 5.620 | 5.690 | 5.540 | 5.671 | 35,284 | +0.08(+1.45%) |
Jan 05, 2011 | 5.470 | 5.590 | 5.470 | 5.590 | 37,939 | +0.09(+1.64%) |
Jan 04, 2011 | 5.500 | 5.650 | 5.460 | 5.500 | 46,316 | +0.05(+0.92%) |
Jan 03, 2011 | 5.540 | 5.630 | 5.330 | 5.450 | 128,301 | +0.02(+0.37%) |
Dec 31, 2010 | 5.160 | 5.430 | 5.130 | 5.430 | 75,561 | +0.24(+4.62%) |
Dec 30, 2010 | 5.140 | 5.300 | 5.080 | 5.190 | 104,316 | +0.07(+1.37%) |
Dec 29, 2010 | 5.130 | 5.160 | 5.100 | 5.120 | 39,192 | -0.01(-0.20%) |
Dec 28, 2010 | 5.120 | 5.180 | 5.080 | 5.130 | 105,191 | -0.01(-0.19%) |
Dec 27, 2010 | 5.240 | 5.250 | 5.080 | 5.140 | 64,193 | -0.11(-2.10%) |
Dec 23, 2010 | 5.280 | 5.290 | 5.230 | 5.250 | 15,668 | -0.05(-0.95%) |
Dec 22, 2010 | 5.250 | 5.390 | 5.230 | 5.300 | 19,730 | +0.08(+1.53%) |
Dec 21, 2010 | 5.130 | 5.380 | 5.130 | 5.220 | 53,528 | +0.12(+2.35%) |
Dec 20, 2010 | 5.090 | 5.130 | 5.060 | 5.100 | 26,739 | +0.01(+0.20%) |
Dec 17, 2010 | 5.080 | 5.120 | 5.050 | 5.090 | 33,603 | +0.03(+0.59%) |
Dec 16, 2010 | 5.050 | 5.100 | 5.030 | 5.060 | 11,848 | +0.02(+0.39%) |
Dec 15, 2010 | 5.070 | 5.130 | 5.030 | 5.040 | 27,605 | +0.00(+0.00%) |
Dec 14, 2010 | 5.210 | 5.210 | 5.010 | 5.040 | 77,391 | -0.07(-1.37%) |
Dec 13, 2010 | 5.210 | 5.210 | 5.040 | 5.110 | 100,447 | -0.06(-1.16%) |
Dec 10, 2010 | 5.190 | 5.250 | 5.150 | 5.170 | 22,820 | -0.02(-0.39%) |
Dec 09, 2010 | 5.280 | 5.280 | 5.080 | 5.190 | 38,511 | +0.04(+0.78%) |
Dec 08, 2010 | 5.440 | 5.440 | 5.090 | 5.150 | 125,520 | -0.25(-4.63%) |
Dec 07, 2010 | 5.460 | 5.490 | 5.360 | 5.400 | 34,677 | +0.01(+0.19%) |
Dec 06, 2010 | 5.410 | 5.530 | 5.350 | 5.390 | 89,098 | +0.01(+0.19%) |
Dec 03, 2010 | 5.430 | 5.450 | 5.350 | 5.380 | 54,099 | -0.10(-1.82%) |
Dec 02, 2010 | 5.510 | 5.549 | 5.400 | 5.480 | 58,548 | +0.01(+0.18%) |
Dec 01, 2010 | 5.530 | 5.540 | 5.400 | 5.470 | 78,304 | +0.02(+0.37%) |
Nov 30, 2010 | 5.670 | 5.700 | 5.410 | 5.450 | 375,465 | -0.25(-4.39%) |
Nov 29, 2010 | 5.720 | 5.720 | 5.530 | 5.700 | 211,587 | -0.02(-0.35%) |
Nov 26, 2010 | 5.670 | 5.730 | 5.650 | 5.720 | 34,203 | +0.00(+0.00%) |
Nov 24, 2010 | 5.660 | 5.720 | 5.720 | 5.720 | 99,220 | +0.05(+0.88%) |
Nov 23, 2010 | 5.590 | 5.670 | 5.570 | 5.670 | 67,020 | +0.02(+0.35%) |
Nov 22, 2010 | 5.600 | 5.660 | 5.593 | 5.650 | 54,074 | -0.01(-0.18%) |
Nov 19, 2010 | 5.620 | 5.660 | 5.590 | 5.660 | 72,669 | +0.01(+0.18%) |
Nov 18, 2010 | 5.660 | 5.660 | 5.580 | 5.650 | 188,021 | -0.02(-0.35%) |
Nov 17, 2010 | 5.570 | 5.670 | 5.500 | 5.670 | 73,319 | +0.06(+1.07%) |
Nov 16, 2010 | 5.670 | 5.680 | 5.480 | 5.610 | 114,482 | -0.06(-1.06%) |
Nov 15, 2010 | 5.650 | 5.690 | 5.500 | 5.670 | 162,476 | +0.05(+0.89%) |
Nov 12, 2010 | 5.660 | 5.740 | 5.470 | 5.620 | 179,482 | -0.16(-2.77%) |
Nov 11, 2010 | 5.990 | 6.000 | 5.650 | 5.780 | 1,213,172 | +0.26(+4.71%) |
Nov 10, 2010 | 5.530 | 5.550 | 5.450 | 5.520 | 101,607 | -0.02(-0.36%) |
Nov 09, 2010 | 5.600 | 5.660 | 5.500 | 5.540 | 71,198 | -0.06(-1.07%) |
Nov 08, 2010 | 5.350 | 5.650 | 5.250 | 5.600 | 147,064 | +0.29(+5.46%) |
Nov 05, 2010 | 5.470 | 5.470 | 5.250 | 5.310 | 61,322 | -0.08(-1.48%) |
Nov 04, 2010 | 5.500 | 5.500 | 5.320 | 5.390 | 39,691 | -0.03(-0.55%) |
Nov 03, 2010 | 5.490 | 5.500 | 5.350 | 5.420 | 26,776 | -0.13(-2.34%) |
Nov 02, 2010 | 5.340 | 5.550 | 5.310 | 5.550 | 60,082 | +0.21(+3.93%) |