Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 5.880 | 5.960 | 5.750 | 5.800 | 447,329 | -0.05(-0.85%) |
Jan 28, 2011 | 6.280 | 6.290 | 5.840 | 5.850 | 500,259 | -0.41(-6.55%) |
Jan 27, 2011 | 6.390 | 6.420 | 6.250 | 6.260 | 141,262 | -0.11(-1.73%) |
Jan 26, 2011 | 6.200 | 6.390 | 6.060 | 6.370 | 180,055 | +0.17(+2.74%) |
Jan 25, 2011 | 6.200 | 6.300 | 6.060 | 6.200 | 230,199 | -0.04(-0.64%) |
Jan 24, 2011 | 6.190 | 6.320 | 6.150 | 6.240 | 136,038 | +0.07(+1.13%) |
Jan 21, 2011 | 6.370 | 6.430 | 6.150 | 6.170 | 249,777 | -0.17(-2.68%) |
Jan 20, 2011 | 6.490 | 6.520 | 6.310 | 6.340 | 229,767 | -0.17(-2.61%) |
Jan 19, 2011 | 6.760 | 6.820 | 6.490 | 6.510 | 343,794 | -0.25(-3.70%) |
Jan 18, 2011 | 6.650 | 6.760 | 6.540 | 6.760 | 180,672 | +0.14(+2.11%) |
Jan 14, 2011 | 6.550 | 6.635 | 6.500 | 6.620 | 139,784 | +0.09(+1.38%) |
Jan 13, 2011 | 6.520 | 6.620 | 6.380 | 6.530 | 270,584 | +0.00(+0.00%) |
Jan 12, 2011 | 6.430 | 6.575 | 6.380 | 6.530 | 274,679 | +0.14(+2.19%) |
Jan 11, 2011 | 6.340 | 6.460 | 6.340 | 6.390 | 372,154 | +0.07(+1.11%) |
Jan 10, 2011 | 6.430 | 6.440 | 6.190 | 6.320 | 245,255 | -0.09(-1.40%) |
Jan 07, 2011 | 6.410 | 6.440 | 6.200 | 6.410 | 307,007 | +0.07(+1.10%) |
Jan 06, 2011 | 6.220 | 6.350 | 6.174 | 6.340 | 374,729 | +0.15(+2.42%) |
Jan 05, 2011 | 6.050 | 6.250 | 6.050 | 6.190 | 199,749 | +0.14(+2.31%) |
Jan 04, 2011 | 6.320 | 6.340 | 5.980 | 6.050 | 364,865 | -0.25(-3.97%) |
Jan 03, 2011 | 6.250 | 6.320 | 6.210 | 6.300 | 304,596 | +0.16(+2.61%) |
Dec 31, 2010 | 6.210 | 6.270 | 6.130 | 6.140 | 232,029 | -0.07(-1.13%) |
Dec 30, 2010 | 6.170 | 6.260 | 6.170 | 6.210 | 209,974 | +0.05(+0.81%) |
Dec 29, 2010 | 6.240 | 6.300 | 6.120 | 6.160 | 209,742 | -0.04(-0.65%) |
Dec 28, 2010 | 6.280 | 6.340 | 6.190 | 6.200 | 218,927 | -0.09(-1.43%) |
Dec 27, 2010 | 6.380 | 6.410 | 6.272 | 6.290 | 210,144 | -0.02(-0.32%) |
Dec 23, 2010 | 6.390 | 6.390 | 6.270 | 6.310 | 111,784 | -0.06(-0.94%) |
Dec 22, 2010 | 6.360 | 6.425 | 6.190 | 6.370 | 226,786 | +0.06(+0.95%) |
Dec 21, 2010 | 6.210 | 6.435 | 6.140 | 6.310 | 478,046 | +0.16(+2.60%) |
Dec 20, 2010 | 5.990 | 6.280 | 5.940 | 6.150 | 316,564 | +0.25(+4.24%) |
Dec 17, 2010 | 5.820 | 5.990 | 5.810 | 5.900 | 624,329 | +0.00(+0.00%) |
Dec 16, 2010 | 5.770 | 5.910 | 5.730 | 5.900 | 342,488 | +0.15(+2.61%) |
Dec 15, 2010 | 5.920 | 5.982 | 5.710 | 5.750 | 197,962 | -0.15(-2.54%) |
Dec 14, 2010 | 5.970 | 6.100 | 5.900 | 5.900 | 264,033 | -0.03(-0.51%) |
Dec 13, 2010 | 5.850 | 6.040 | 5.850 | 5.930 | 339,845 | +0.12(+2.07%) |
Dec 10, 2010 | 5.820 | 5.840 | 5.680 | 5.810 | 234,062 | +0.03(+0.52%) |
Dec 09, 2010 | 5.760 | 5.790 | 5.550 | 5.780 | 280,835 | +0.14(+2.48%) |
Dec 08, 2010 | 5.540 | 5.780 | 5.540 | 5.640 | 276,720 | +0.14(+2.55%) |
Dec 07, 2010 | 5.400 | 5.580 | 5.330 | 5.500 | 273,233 | +0.19(+3.58%) |
Dec 06, 2010 | 5.350 | 5.380 | 5.260 | 5.310 | 410,309 | -0.04(-0.75%) |
Dec 03, 2010 | 5.420 | 5.471 | 5.300 | 5.350 | 360,529 | -0.11(-2.01%) |
Dec 02, 2010 | 5.610 | 5.610 | 5.410 | 5.460 | 551,457 | -0.13(-2.33%) |
Dec 01, 2010 | 5.730 | 5.790 | 5.570 | 5.590 | 348,599 | -0.01(-0.18%) |
Nov 30, 2010 | 5.640 | 5.690 | 5.550 | 5.600 | 321,277 | -0.10(-1.75%) |
Nov 29, 2010 | 5.660 | 5.800 | 5.500 | 5.700 | 266,867 | +0.02(+0.35%) |
Nov 26, 2010 | 5.760 | 5.770 | 5.520 | 5.680 | 159,975 | -0.10(-1.73%) |
Nov 24, 2010 | 5.750 | 5.780 | 5.780 | 5.780 | 357,055 | +0.11(+1.94%) |
Nov 23, 2010 | 5.800 | 5.890 | 5.590 | 5.670 | 531,436 | -0.20(-3.41%) |
Nov 22, 2010 | 5.910 | 6.100 | 5.761 | 5.870 | 632,806 | +0.02(+0.34%) |
Nov 19, 2010 | 5.400 | 5.860 | 5.350 | 5.850 | 745,423 | +0.45(+8.33%) |
Nov 18, 2010 | 5.390 | 5.420 | 5.290 | 5.400 | 411,658 | +0.08(+1.50%) |
Nov 17, 2010 | 5.430 | 5.460 | 5.290 | 5.320 | 310,458 | -0.08(-1.48%) |
Nov 16, 2010 | 5.370 | 5.450 | 5.330 | 5.400 | 569,940 | +0.03(+0.56%) |
Nov 15, 2010 | 5.340 | 5.430 | 5.250 | 5.370 | 393,025 | +0.10(+1.90%) |
Nov 12, 2010 | 5.270 | 5.370 | 5.220 | 5.270 | 282,068 | -0.05(-0.94%) |
Nov 11, 2010 | 5.260 | 5.340 | 5.110 | 5.320 | 348,487 | -0.03(-0.56%) |
Nov 10, 2010 | 5.110 | 5.350 | 5.070 | 5.350 | 765,135 | +0.29(+5.73%) |
Nov 09, 2010 | 4.940 | 5.110 | 4.880 | 5.060 | 857,340 | +0.23(+4.76%) |
Nov 08, 2010 | 4.900 | 4.950 | 4.760 | 4.830 | 481,385 | +0.04(+0.84%) |
Nov 05, 2010 | 5.260 | 5.260 | 4.760 | 4.790 | 646,737 | -0.42(-8.06%) |
Nov 04, 2010 | 5.230 | 5.250 | 5.120 | 5.210 | 393,649 | +0.12(+2.36%) |
Nov 03, 2010 | 5.050 | 5.190 | 5.050 | 5.090 | 207,504 | +0.04(+0.79%) |
Nov 02, 2010 | 5.170 | 5.190 | 4.950 | 5.050 | 455,779 | -0.06(-1.17%) |