Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 5.330 | 5.450 | 5.210 | 5.230 | 225,201 | -0.13(-2.43%) |
Jan 28, 2011 | 5.560 | 5.560 | 5.340 | 5.360 | 90,413 | -0.10(-1.83%) |
Jan 27, 2011 | 5.430 | 5.480 | 5.420 | 5.460 | 57,162 | +0.01(+0.18%) |
Jan 26, 2011 | 5.420 | 5.470 | 5.390 | 5.450 | 60,928 | +0.02(+0.37%) |
Jan 25, 2011 | 5.470 | 5.520 | 5.389 | 5.430 | 62,679 | -0.08(-1.45%) |
Jan 24, 2011 | 5.350 | 5.550 | 5.340 | 5.510 | 90,560 | +0.14(+2.61%) |
Jan 21, 2011 | 5.450 | 5.570 | 5.320 | 5.370 | 110,704 | -0.02(-0.37%) |
Jan 20, 2011 | 5.400 | 5.450 | 5.300 | 5.390 | 97,452 | -0.01(-0.19%) |
Jan 19, 2011 | 5.660 | 5.660 | 5.400 | 5.400 | 118,884 | -0.28(-4.93%) |
Jan 18, 2011 | 5.650 | 5.680 | 5.431 | 5.680 | 189,395 | +0.08(+1.43%) |
Jan 14, 2011 | 5.770 | 5.779 | 5.540 | 5.600 | 152,025 | -0.15(-2.61%) |
Jan 13, 2011 | 5.720 | 5.800 | 5.690 | 5.750 | 69,515 | +0.04(+0.70%) |
Jan 12, 2011 | 5.710 | 5.790 | 5.640 | 5.710 | 119,489 | -0.02(-0.35%) |
Jan 11, 2011 | 5.660 | 5.750 | 5.600 | 5.730 | 193,642 | +0.11(+1.96%) |
Jan 10, 2011 | 5.680 | 5.680 | 5.520 | 5.620 | 132,390 | +0.01(+0.18%) |
Jan 07, 2011 | 5.610 | 5.730 | 5.500 | 5.610 | 150,681 | -0.07(-1.23%) |
Jan 06, 2011 | 5.740 | 5.740 | 5.560 | 5.680 | 141,251 | -0.01(-0.18%) |
Jan 05, 2011 | 5.660 | 5.690 | 5.560 | 5.690 | 172,313 | +0.14(+2.52%) |
Jan 04, 2011 | 5.470 | 5.650 | 5.260 | 5.550 | 328,160 | +0.07(+1.28%) |
Jan 03, 2011 | 5.700 | 5.800 | 5.400 | 5.480 | 318,468 | -0.11(-1.97%) |
Dec 31, 2010 | 5.580 | 5.680 | 5.570 | 5.590 | 127,220 | +0.02(+0.36%) |
Dec 30, 2010 | 5.590 | 5.700 | 5.520 | 5.570 | 202,683 | -0.05(-0.89%) |
Dec 29, 2010 | 5.420 | 5.620 | 5.380 | 5.620 | 309,519 | +0.24(+4.46%) |
Dec 28, 2010 | 5.320 | 5.420 | 5.300 | 5.380 | 314,573 | +0.06(+1.13%) |
Dec 27, 2010 | 5.420 | 5.450 | 5.226 | 5.320 | 339,993 | +0.11(+2.11%) |
Dec 23, 2010 | 5.110 | 5.320 | 4.950 | 5.210 | 550,731 | +0.10(+1.96%) |
Dec 22, 2010 | 5.150 | 5.180 | 5.070 | 5.110 | 154,900 | -0.02(-0.39%) |
Dec 21, 2010 | 5.160 | 5.200 | 5.070 | 5.130 | 286,935 | +0.08(+1.58%) |
Dec 20, 2010 | 5.180 | 5.180 | 5.040 | 5.050 | 236,649 | -0.01(-0.20%) |
Dec 17, 2010 | 5.130 | 5.130 | 5.010 | 5.060 | 279,917 | -0.04(-0.78%) |
Dec 16, 2010 | 4.930 | 5.120 | 4.930 | 5.100 | 431,631 | +0.17(+3.45%) |
Dec 15, 2010 | 4.940 | 5.020 | 4.900 | 4.930 | 536,647 | +0.00(+0.00%) |
Dec 14, 2010 | 5.060 | 5.100 | 4.900 | 4.930 | 2,745,764 | -0.94(-16.01%) |
Dec 13, 2010 | 6.570 | 6.740 | 5.500 | 5.870 | 658,773 | -0.83(-12.39%) |
Dec 10, 2010 | 6.660 | 6.750 | 6.600 | 6.700 | 52,858 | -0.05(-0.74%) |
Dec 09, 2010 | 6.530 | 6.750 | 6.490 | 6.750 | 84,358 | +0.25(+3.85%) |
Dec 08, 2010 | 6.550 | 6.550 | 6.370 | 6.500 | 26,233 | +0.10(+1.56%) |
Dec 07, 2010 | 6.510 | 6.560 | 6.400 | 6.400 | 69,597 | -0.08(-1.23%) |
Dec 06, 2010 | 6.500 | 6.500 | 6.300 | 6.480 | 62,947 | +0.08(+1.25%) |
Dec 03, 2010 | 6.450 | 6.600 | 6.260 | 6.400 | 66,940 | +0.14(+2.24%) |
Dec 02, 2010 | 5.750 | 6.390 | 5.730 | 6.260 | 185,302 | +0.55(+9.63%) |
Dec 01, 2010 | 5.540 | 5.730 | 5.500 | 5.710 | 53,943 | +0.18(+3.25%) |
Nov 30, 2010 | 5.670 | 5.740 | 5.530 | 5.530 | 25,504 | -0.15(-2.64%) |
Nov 29, 2010 | 5.570 | 5.700 | 5.350 | 5.680 | 52,684 | +0.21(+3.84%) |
Nov 26, 2010 | 5.560 | 5.630 | 5.470 | 5.470 | 11,903 | -0.13(-2.32%) |
Nov 24, 2010 | 5.620 | 5.600 | 5.600 | 5.600 | 45,726 | +0.29(+5.46%) |
Nov 23, 2010 | 5.790 | 5.790 | 5.230 | 5.310 | 33,764 | -0.01(-0.19%) |
Nov 22, 2010 | 5.110 | 5.550 | 5.110 | 5.320 | 38,379 | -0.20(-3.62%) |
Nov 19, 2010 | 5.520 | 5.620 | 5.400 | 5.520 | 30,624 | +0.10(+1.85%) |
Nov 18, 2010 | 5.250 | 5.480 | 5.250 | 5.420 | 27,251 | +0.12(+2.26%) |
Nov 17, 2010 | 5.600 | 5.600 | 5.260 | 5.300 | 67,140 | -0.21(-3.81%) |
Nov 16, 2010 | 5.510 | 5.790 | 5.500 | 5.510 | 52,143 | -0.19(-3.33%) |
Nov 15, 2010 | 5.420 | 5.800 | 5.420 | 5.700 | 81,545 | +0.20(+3.64%) |
Nov 12, 2010 | 5.580 | 5.660 | 5.490 | 5.500 | 132,884 | -0.12(-2.14%) |
Nov 11, 2010 | 6.050 | 6.210 | 5.600 | 5.620 | 143,268 | -0.45(-7.41%) |
Nov 10, 2010 | 6.120 | 6.120 | 6.000 | 6.070 | 49,639 | -0.02(-0.33%) |
Nov 09, 2010 | 6.030 | 6.480 | 6.030 | 6.090 | 61,787 | -0.31(-4.84%) |
Nov 08, 2010 | 6.250 | 7.000 | 6.250 | 6.400 | 148,477 | +0.53(+9.03%) |
Nov 05, 2010 | 5.430 | 6.000 | 5.430 | 5.870 | 209,122 | +0.69(+13.32%) |
Nov 04, 2010 | 5.200 | 5.200 | 4.870 | 5.180 | 69,449 | +0.08(+1.57%) |
Nov 03, 2010 | 5.100 | 5.100 | 5.030 | 5.100 | 6,323 | +0.03(+0.59%) |
Nov 02, 2010 | 5.040 | 5.080 | 4.950 | 5.070 | 54,996 | +0.02(+0.40%) |