Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 6.350 | 6.370 | 6.090 | 6.130 | 775,513 | -0.19(-2.93%) |
Jan 28, 2011 | 6.410 | 6.530 | 6.150 | 6.315 | 519,016 | -0.08(-1.33%) |
Jan 27, 2011 | 6.330 | 6.420 | 6.180 | 6.400 | 215,112 | +0.04(+0.63%) |
Jan 26, 2011 | 6.430 | 6.540 | 6.210 | 6.360 | 362,734 | -0.02(-0.31%) |
Jan 25, 2011 | 6.680 | 6.780 | 6.300 | 6.380 | 579,173 | -0.32(-4.78%) |
Jan 24, 2011 | 6.880 | 6.950 | 6.685 | 6.700 | 411,597 | -0.16(-2.33%) |
Jan 21, 2011 | 6.810 | 6.990 | 6.760 | 6.860 | 373,368 | +0.06(+0.88%) |
Jan 20, 2011 | 6.450 | 6.800 | 6.400 | 6.800 | 2,208,312 | -0.04(-0.58%) |
Jan 19, 2011 | 6.800 | 7.010 | 6.720 | 6.840 | 523,680 | +0.01(+0.15%) |
Jan 18, 2011 | 6.760 | 6.850 | 6.740 | 6.830 | 85,183 | +0.01(+0.15%) |
Jan 14, 2011 | 6.750 | 6.830 | 6.580 | 6.820 | 128,491 | +0.08(+1.19%) |
Jan 13, 2011 | 6.740 | 6.740 | 6.570 | 6.740 | 178,209 | +0.01(+0.15%) |
Jan 12, 2011 | 6.440 | 6.740 | 6.360 | 6.730 | 360,974 | +0.37(+5.82%) |
Jan 11, 2011 | 6.270 | 6.370 | 6.150 | 6.360 | 131,592 | +0.12(+1.92%) |
Jan 10, 2011 | 5.990 | 6.260 | 5.970 | 6.240 | 149,147 | +0.19(+3.14%) |
Jan 07, 2011 | 6.030 | 6.060 | 5.860 | 6.050 | 118,650 | +0.05(+0.83%) |
Jan 06, 2011 | 6.010 | 6.090 | 5.850 | 6.000 | 148,943 | -0.03(-0.50%) |
Jan 05, 2011 | 5.850 | 6.120 | 5.840 | 6.030 | 139,176 | +0.18(+3.08%) |
Jan 04, 2011 | 6.090 | 6.090 | 5.800 | 5.850 | 119,518 | -0.25(-4.10%) |
Jan 03, 2011 | 5.940 | 6.140 | 5.750 | 6.100 | 210,305 | +0.23(+3.92%) |
Dec 31, 2010 | 5.790 | 6.020 | 5.690 | 5.870 | 164,850 | +0.08(+1.38%) |
Dec 30, 2010 | 6.040 | 6.040 | 5.750 | 5.790 | 178,820 | -0.28(-4.61%) |
Dec 29, 2010 | 5.870 | 6.090 | 5.820 | 6.070 | 130,905 | +0.20(+3.41%) |
Dec 28, 2010 | 5.900 | 5.950 | 5.790 | 5.870 | 77,163 | -0.01(-0.17%) |
Dec 27, 2010 | 5.730 | 5.950 | 5.700 | 5.880 | 102,279 | +0.11(+1.91%) |
Dec 23, 2010 | 5.950 | 5.950 | 5.720 | 5.770 | 115,565 | -0.18(-3.03%) |
Dec 22, 2010 | 6.170 | 6.220 | 5.930 | 5.950 | 144,562 | -0.19(-3.09%) |
Dec 21, 2010 | 6.130 | 6.270 | 6.100 | 6.140 | 210,832 | +0.06(+0.99%) |
Dec 20, 2010 | 5.860 | 6.180 | 5.660 | 6.080 | 472,652 | +0.24(+4.11%) |
Dec 17, 2010 | 5.630 | 5.880 | 5.560 | 5.840 | 833,904 | +0.24(+4.29%) |
Dec 16, 2010 | 5.660 | 5.660 | 5.530 | 5.600 | 253,919 | -0.02(-0.36%) |
Dec 15, 2010 | 5.540 | 5.690 | 5.540 | 5.620 | 255,784 | +0.05(+0.90%) |
Dec 14, 2010 | 5.720 | 5.720 | 5.550 | 5.570 | 290,106 | -0.11(-1.94%) |
Dec 13, 2010 | 5.920 | 5.920 | 5.660 | 5.680 | 172,381 | -0.24(-4.05%) |
Dec 10, 2010 | 5.740 | 5.930 | 5.690 | 5.920 | 178,090 | +0.20(+3.50%) |
Dec 09, 2010 | 5.680 | 5.740 | 5.540 | 5.720 | 281,324 | +0.12(+2.14%) |
Dec 08, 2010 | 5.680 | 5.710 | 5.580 | 5.600 | 117,595 | -0.04(-0.71%) |
Dec 07, 2010 | 5.640 | 5.660 | 5.550 | 5.640 | 282,962 | +0.06(+1.08%) |
Dec 06, 2010 | 5.550 | 5.600 | 5.500 | 5.580 | 129,725 | +0.00(+0.00%) |
Dec 03, 2010 | 5.500 | 5.600 | 5.500 | 5.580 | 94,137 | +0.04(+0.72%) |
Dec 02, 2010 | 5.470 | 5.560 | 5.410 | 5.540 | 166,534 | +0.09(+1.65%) |
Dec 01, 2010 | 5.520 | 5.590 | 5.400 | 5.450 | 144,703 | +0.02(+0.37%) |
Nov 30, 2010 | 5.290 | 5.430 | 5.240 | 5.430 | 183,260 | +0.08(+1.50%) |
Nov 29, 2010 | 5.240 | 5.400 | 5.240 | 5.350 | 103,320 | +0.05(+0.94%) |
Nov 26, 2010 | 5.420 | 5.440 | 5.230 | 5.300 | 54,638 | -0.18(-3.28%) |
Nov 24, 2010 | 5.390 | 5.480 | 5.480 | 5.480 | 118,580 | +0.15(+2.81%) |
Nov 23, 2010 | 5.300 | 5.330 | 5.110 | 5.330 | 146,738 | -0.07(-1.30%) |
Nov 22, 2010 | 5.350 | 5.440 | 5.350 | 5.400 | 141,192 | +0.00(+0.00%) |
Nov 19, 2010 | 5.330 | 5.430 | 5.250 | 5.400 | 193,973 | +0.07(+1.31%) |
Nov 18, 2010 | 5.190 | 5.340 | 5.130 | 5.330 | 192,753 | +0.22(+4.31%) |
Nov 17, 2010 | 5.260 | 5.380 | 5.080 | 5.110 | 103,007 | -0.15(-2.85%) |
Nov 16, 2010 | 5.270 | 5.340 | 5.200 | 5.260 | 158,445 | -0.07(-1.31%) |
Nov 15, 2010 | 5.410 | 5.520 | 5.330 | 5.330 | 128,796 | -0.04(-0.74%) |
Nov 12, 2010 | 5.340 | 5.440 | 5.330 | 5.370 | 87,277 | -0.04(-0.74%) |
Nov 11, 2010 | 5.380 | 5.600 | 5.380 | 5.410 | 137,070 | -0.06(-1.10%) |
Nov 10, 2010 | 5.380 | 5.470 | 5.250 | 5.470 | 204,186 | +0.09(+1.67%) |
Nov 09, 2010 | 5.530 | 5.530 | 5.320 | 5.380 | 203,000 | -0.06(-1.10%) |
Nov 08, 2010 | 5.600 | 5.600 | 5.420 | 5.440 | 176,610 | -0.16(-2.86%) |
Nov 05, 2010 | 5.590 | 5.690 | 5.550 | 5.600 | 113,290 | +0.00(+0.00%) |
Nov 04, 2010 | 5.640 | 5.690 | 5.460 | 5.600 | 191,643 | +0.10(+1.82%) |
Nov 03, 2010 | 5.540 | 5.570 | 5.400 | 5.500 | 102,210 | -0.05(-0.90%) |
Nov 02, 2010 | 5.330 | 5.550 | 5.310 | 5.550 | 208,878 | +0.32(+6.12%) |