Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 5.590 | 5.760 | 5.520 | 5.730 | 85,959 | +0.17(+3.06%) |
Jan 28, 2011 | 5.780 | 5.880 | 5.550 | 5.560 | 169,461 | -0.21(-3.64%) |
Jan 27, 2011 | 5.750 | 5.950 | 5.580 | 5.770 | 98,997 | +0.06(+1.05%) |
Jan 26, 2011 | 5.780 | 5.820 | 5.640 | 5.710 | 107,638 | -0.03(-0.52%) |
Jan 25, 2011 | 5.460 | 5.790 | 5.460 | 5.740 | 115,107 | +0.20(+3.61%) |
Jan 24, 2011 | 5.350 | 5.590 | 5.340 | 5.540 | 81,458 | +0.21(+3.94%) |
Jan 21, 2011 | 5.710 | 5.800 | 5.330 | 5.330 | 135,298 | -0.33(-5.83%) |
Jan 20, 2011 | 5.740 | 5.750 | 5.568 | 5.660 | 156,653 | -0.09(-1.57%) |
Jan 19, 2011 | 5.680 | 5.820 | 5.520 | 5.750 | 128,980 | +0.10(+1.77%) |
Jan 18, 2011 | 5.450 | 5.790 | 5.450 | 5.650 | 127,857 | +0.17(+3.10%) |
Jan 14, 2011 | 5.370 | 5.620 | 5.370 | 5.480 | 180,936 | +0.11(+2.05%) |
Jan 13, 2011 | 5.560 | 5.690 | 5.350 | 5.370 | 124,446 | -0.22(-3.94%) |
Jan 12, 2011 | 5.390 | 5.710 | 5.390 | 5.590 | 124,338 | +0.25(+4.68%) |
Jan 11, 2011 | 5.300 | 5.410 | 5.270 | 5.340 | 131,076 | +0.08(+1.52%) |
Jan 10, 2011 | 5.250 | 5.410 | 5.230 | 5.260 | 215,453 | -0.04(-0.75%) |
Jan 07, 2011 | 5.400 | 5.400 | 5.140 | 5.300 | 175,736 | -0.10(-1.85%) |
Jan 06, 2011 | 5.540 | 5.545 | 5.380 | 5.400 | 104,905 | -0.16(-2.88%) |
Jan 05, 2011 | 5.670 | 5.670 | 5.500 | 5.560 | 80,283 | -0.11(-1.94%) |
Jan 04, 2011 | 5.850 | 5.860 | 5.510 | 5.670 | 153,688 | -0.12(-2.07%) |
Jan 03, 2011 | 5.690 | 5.820 | 5.530 | 5.790 | 130,237 | +0.16(+2.84%) |
Dec 31, 2010 | 5.870 | 5.870 | 5.550 | 5.630 | 216,926 | -0.27(-4.58%) |
Dec 30, 2010 | 5.970 | 5.990 | 5.900 | 5.900 | 67,369 | -0.05(-0.84%) |
Dec 29, 2010 | 5.960 | 5.980 | 5.910 | 5.950 | 36,339 | +0.02(+0.34%) |
Dec 28, 2010 | 6.020 | 6.020 | 5.550 | 5.930 | 58,934 | -0.11(-1.82%) |
Dec 27, 2010 | 6.030 | 6.070 | 5.930 | 6.040 | 34,517 | -0.03(-0.49%) |
Dec 23, 2010 | 5.990 | 6.090 | 5.770 | 6.070 | 106,018 | +0.06(+1.00%) |
Dec 22, 2010 | 6.160 | 6.190 | 5.900 | 6.010 | 184,461 | -0.15(-2.44%) |
Dec 21, 2010 | 6.060 | 6.160 | 5.965 | 6.160 | 138,477 | +0.14(+2.33%) |
Dec 20, 2010 | 6.040 | 6.120 | 5.820 | 6.020 | 221,725 | +0.05(+0.84%) |
Dec 17, 2010 | 5.790 | 6.000 | 5.630 | 5.970 | 298,691 | +0.17(+2.93%) |
Dec 16, 2010 | 5.470 | 5.800 | 5.320 | 5.800 | 132,627 | +0.34(+6.23%) |
Dec 15, 2010 | 5.390 | 5.590 | 5.300 | 5.460 | 121,104 | +0.06(+1.11%) |
Dec 14, 2010 | 5.660 | 5.920 | 5.320 | 5.400 | 202,496 | -0.25(-4.42%) |
Dec 13, 2010 | 6.040 | 6.190 | 5.590 | 5.650 | 256,846 | -0.35(-5.83%) |
Dec 10, 2010 | 5.120 | 6.020 | 5.080 | 6.000 | 257,535 | +0.90(+17.65%) |
Dec 09, 2010 | 5.060 | 5.150 | 5.030 | 5.100 | 76,536 | +0.08(+1.59%) |
Dec 08, 2010 | 5.120 | 5.200 | 5.020 | 5.020 | 106,976 | -0.06(-1.18%) |
Dec 07, 2010 | 5.090 | 5.120 | 4.950 | 5.080 | 56,094 | +0.06(+1.20%) |
Dec 06, 2010 | 4.720 | 5.130 | 4.660 | 5.020 | 144,303 | +0.17(+3.51%) |
Dec 03, 2010 | 4.850 | 4.910 | 4.780 | 4.850 | 89,162 | -0.04(-0.82%) |
Dec 02, 2010 | 4.880 | 5.020 | 4.860 | 4.890 | 97,138 | +0.00(+0.00%) |
Dec 01, 2010 | 5.180 | 5.180 | 4.880 | 4.890 | 148,647 | -0.24(-4.68%) |
Nov 30, 2010 | 5.100 | 5.240 | 5.030 | 5.130 | 199,979 | -0.05(-0.97%) |
Nov 29, 2010 | 5.080 | 5.220 | 4.920 | 5.180 | 66,919 | +0.08(+1.57%) |
Nov 26, 2010 | 5.090 | 5.200 | 5.090 | 5.100 | 21,745 | +0.00(+0.00%) |
Nov 24, 2010 | 5.040 | 5.100 | 5.100 | 5.100 | 55,594 | +0.13(+2.62%) |
Nov 23, 2010 | 5.090 | 5.130 | 4.850 | 4.970 | 69,599 | -0.19(-3.68%) |
Nov 22, 2010 | 5.170 | 5.300 | 4.940 | 5.160 | 84,132 | -0.05(-0.96%) |
Nov 19, 2010 | 5.300 | 5.300 | 5.090 | 5.210 | 77,603 | -0.10(-1.88%) |
Nov 18, 2010 | 5.180 | 5.440 | 5.070 | 5.310 | 53,224 | +0.21(+4.12%) |
Nov 17, 2010 | 5.180 | 5.260 | 5.080 | 5.100 | 61,225 | -0.08(-1.54%) |
Nov 16, 2010 | 5.480 | 5.480 | 5.100 | 5.180 | 107,462 | -0.34(-6.16%) |
Nov 15, 2010 | 5.530 | 5.650 | 5.420 | 5.520 | 72,750 | +0.06(+1.10%) |
Nov 12, 2010 | 5.630 | 5.720 | 5.450 | 5.460 | 89,729 | -0.26(-4.55%) |
Nov 11, 2010 | 5.710 | 5.860 | 5.630 | 5.720 | 68,800 | -0.04(-0.69%) |
Nov 10, 2010 | 5.390 | 5.790 | 5.300 | 5.760 | 156,938 | +0.41(+7.66%) |
Nov 09, 2010 | 5.770 | 5.840 | 5.350 | 5.350 | 93,182 | -0.38(-6.63%) |
Nov 08, 2010 | 5.790 | 5.870 | 5.650 | 5.730 | 94,595 | -0.10(-1.72%) |
Nov 05, 2010 | 6.090 | 6.150 | 5.790 | 5.830 | 112,630 | -0.22(-3.64%) |
Nov 04, 2010 | 6.300 | 6.520 | 6.010 | 6.050 | 147,211 | +0.02(+0.33%) |
Nov 03, 2010 | 6.160 | 6.230 | 5.830 | 6.030 | 82,805 | -0.09(-1.47%) |
Nov 02, 2010 | 5.800 | 6.150 | 5.800 | 6.120 | 92,127 | +0.44(+7.75%) |