Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 6.220 | 6.340 | 6.020 | 6.230 | 1,739,576 | +0.09(+1.47%) |
Jan 28, 2011 | 6.400 | 6.560 | 6.110 | 6.140 | 5,383,661 | +0.20(+3.41%) |
Jan 27, 2011 | 5.720 | 6.040 | 5.720 | 5.938 | 2,251,744 | +0.13(+2.24%) |
Jan 26, 2011 | 5.700 | 5.870 | 5.660 | 5.808 | 1,618,070 | +0.14(+2.43%) |
Jan 25, 2011 | 5.630 | 5.700 | 5.511 | 5.670 | 848,642 | +0.01(+0.22%) |
Jan 24, 2011 | 5.590 | 5.750 | 5.570 | 5.657 | 969,981 | +0.05(+0.85%) |
Jan 21, 2011 | 5.700 | 5.820 | 5.570 | 5.610 | 1,180,741 | -0.02(-0.40%) |
Jan 20, 2011 | 5.700 | 5.810 | 5.590 | 5.633 | 1,722,803 | -0.12(-2.04%) |
Jan 19, 2011 | 6.100 | 6.110 | 5.730 | 5.750 | 1,483,607 | -0.37(-6.05%) |
Jan 18, 2011 | 6.060 | 6.370 | 6.060 | 6.120 | 1,157,915 | -0.04(-0.65%) |
Jan 14, 2011 | 6.080 | 6.170 | 5.910 | 6.160 | 797,033 | +0.08(+1.32%) |
Jan 13, 2011 | 6.140 | 6.150 | 6.040 | 6.080 | 591,907 | -0.04(-0.73%) |
Jan 12, 2011 | 6.030 | 6.180 | 6.020 | 6.125 | 1,668,508 | +0.13(+2.25%) |
Jan 11, 2011 | 5.860 | 6.040 | 5.850 | 5.990 | 1,348,902 | +0.18(+3.05%) |
Jan 10, 2011 | 5.920 | 5.990 | 5.780 | 5.812 | 2,009,942 | -0.17(-2.84%) |
Jan 07, 2011 | 6.110 | 6.180 | 5.900 | 5.982 | 1,236,312 | -0.10(-1.60%) |
Jan 06, 2011 | 5.880 | 6.090 | 5.870 | 6.080 | 1,634,452 | +0.22(+3.75%) |
Jan 05, 2011 | 5.860 | 5.930 | 5.760 | 5.860 | 1,017,136 | +0.00(+0.00%) |
Jan 04, 2011 | 5.910 | 5.960 | 5.780 | 5.860 | 1,388,617 | +0.04(+0.69%) |
Jan 03, 2011 | 6.110 | 6.220 | 5.820 | 5.820 | 2,994,689 | -0.24(-3.96%) |
Dec 31, 2010 | 6.030 | 6.160 | 5.970 | 6.060 | 1,322,980 | -0.01(-0.16%) |
Dec 30, 2010 | 6.050 | 6.170 | 5.920 | 6.070 | 1,565,432 | +0.02(+0.33%) |
Dec 29, 2010 | 5.870 | 6.120 | 5.830 | 6.050 | 1,573,196 | +0.18(+3.07%) |
Dec 28, 2010 | 5.900 | 5.900 | 5.800 | 5.870 | 853,542 | -0.01(-0.17%) |
Dec 27, 2010 | 5.740 | 5.890 | 5.660 | 5.880 | 847,738 | +0.14(+2.44%) |
Dec 23, 2010 | 5.850 | 5.870 | 5.660 | 5.740 | 992,259 | -0.10(-1.71%) |
Dec 22, 2010 | 5.930 | 5.940 | 5.750 | 5.840 | 2,173,818 | -0.09(-1.52%) |
Dec 21, 2010 | 5.820 | 5.960 | 5.800 | 5.930 | 1,749,245 | +0.18(+3.13%) |
Dec 20, 2010 | 5.670 | 5.960 | 5.600 | 5.750 | 2,590,927 | +0.19(+3.42%) |
Dec 17, 2010 | 5.410 | 5.580 | 5.380 | 5.560 | 2,301,942 | +0.16(+2.96%) |
Dec 16, 2010 | 5.520 | 5.520 | 5.280 | 5.400 | 2,875,146 | +0.29(+5.68%) |
Dec 15, 2010 | 5.200 | 5.330 | 5.100 | 5.110 | 1,684,354 | -0.14(-2.67%) |
Dec 14, 2010 | 5.470 | 5.470 | 5.180 | 5.250 | 1,961,656 | -0.19(-3.49%) |
Dec 13, 2010 | 5.730 | 5.770 | 5.440 | 5.440 | 1,519,814 | -0.22(-3.89%) |
Dec 10, 2010 | 5.580 | 5.750 | 5.480 | 5.660 | 2,016,779 | +0.09(+1.62%) |
Dec 09, 2010 | 5.480 | 5.570 | 5.350 | 5.570 | 1,523,877 | +0.11(+2.01%) |
Dec 08, 2010 | 5.420 | 5.550 | 5.390 | 5.460 | 1,492,307 | +0.03(+0.55%) |
Dec 07, 2010 | 5.270 | 5.550 | 5.250 | 5.430 | 2,496,179 | +0.21(+4.02%) |
Dec 06, 2010 | 5.000 | 5.230 | 4.980 | 5.220 | 1,505,520 | +0.21(+4.19%) |
Dec 03, 2010 | 4.960 | 5.050 | 4.850 | 5.010 | 1,223,588 | +0.01(+0.20%) |
Dec 02, 2010 | 4.970 | 5.220 | 4.950 | 5.000 | 1,896,578 | +0.09(+1.83%) |
Dec 01, 2010 | 4.540 | 4.960 | 4.510 | 4.910 | 2,223,467 | +0.46(+10.34%) |
Nov 30, 2010 | 4.430 | 4.540 | 4.420 | 4.450 | 1,284,622 | -0.01(-0.22%) |
Nov 29, 2010 | 4.530 | 4.530 | 4.440 | 4.460 | 1,263,875 | -0.13(-2.83%) |
Nov 26, 2010 | 4.610 | 4.670 | 4.550 | 4.590 | 544,475 | -0.06(-1.29%) |
Nov 24, 2010 | 4.650 | 4.650 | 4.650 | 4.650 | 1,020,209 | +0.05(+1.09%) |
Nov 23, 2010 | 4.500 | 4.660 | 4.460 | 4.600 | 719,816 | +0.03(+0.66%) |
Nov 22, 2010 | 4.550 | 4.600 | 4.510 | 4.570 | 754,211 | +0.01(+0.22%) |
Nov 19, 2010 | 4.390 | 4.590 | 4.390 | 4.560 | 1,064,946 | +0.15(+3.40%) |
Nov 18, 2010 | 4.470 | 4.470 | 4.400 | 4.410 | 1,056,024 | +0.00(+0.00%) |
Nov 17, 2010 | 4.370 | 4.535 | 4.350 | 4.410 | 1,152,700 | +0.04(+0.92%) |
Nov 16, 2010 | 4.380 | 4.460 | 4.325 | 4.370 | 1,221,785 | -0.04(-0.91%) |
Nov 15, 2010 | 4.510 | 4.560 | 4.410 | 4.410 | 1,496,275 | -0.08(-1.78%) |
Nov 12, 2010 | 4.480 | 4.540 | 4.460 | 4.490 | 1,517,971 | -0.02(-0.44%) |
Nov 11, 2010 | 4.540 | 4.580 | 4.500 | 4.510 | 923,963 | -0.11(-2.38%) |
Nov 10, 2010 | 4.720 | 4.740 | 4.540 | 4.620 | 1,800,121 | -0.11(-2.33%) |
Nov 09, 2010 | 4.860 | 4.920 | 4.730 | 4.730 | 1,929,415 | -0.13(-2.67%) |
Nov 08, 2010 | 4.870 | 4.950 | 4.780 | 4.860 | 1,056,932 | -0.08(-1.62%) |
Nov 05, 2010 | 4.950 | 5.010 | 4.790 | 4.940 | 2,326,717 | -0.04(-0.80%) |
Nov 04, 2010 | 4.950 | 4.980 | 4.920 | 4.980 | 1,496,259 | +0.11(+2.26%) |
Nov 03, 2010 | 4.860 | 4.940 | 4.730 | 4.870 | 1,485,222 | -0.01(-0.20%) |
Nov 02, 2010 | 4.850 | 4.925 | 4.770 | 4.880 | 1,744,333 | +0.09(+1.88%) |