Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 6.202 | 6.500 | 6.202 | 6.460 | 167,036 | +0.32(+5.25%) |
Jan 28, 2011 | 6.355 | 6.355 | 6.138 | 6.138 | 26,848 | -0.24(-3.76%) |
Jan 27, 2011 | 6.185 | 6.385 | 6.183 | 6.378 | 44,312 | +0.13(+2.04%) |
Jan 26, 2011 | 6.265 | 6.325 | 6.228 | 6.250 | 50,708 | +0.03(+0.48%) |
Jan 25, 2011 | 6.058 | 6.220 | 6.050 | 6.220 | 23,468 | +0.17(+2.77%) |
Jan 24, 2011 | 6.098 | 6.115 | 6.030 | 6.053 | 27,052 | -0.02(-0.41%) |
Jan 21, 2011 | 6.125 | 6.130 | 6.072 | 6.077 | 31,956 | -0.01(-0.21%) |
Jan 20, 2011 | 6.110 | 6.147 | 6.053 | 6.090 | 61,052 | -0.02(-0.29%) |
Jan 19, 2011 | 6.298 | 6.315 | 5.991 | 6.107 | 68,408 | -0.18(-2.90%) |
Jan 18, 2011 | 6.355 | 6.425 | 6.290 | 6.290 | 130,536 | -0.09(-1.49%) |
Jan 14, 2011 | 6.270 | 6.385 | 6.270 | 6.385 | 74,164 | +0.13(+2.16%) |
Jan 13, 2011 | 6.100 | 6.285 | 6.100 | 6.250 | 39,048 | +0.04(+0.56%) |
Jan 12, 2011 | 6.303 | 6.303 | 6.185 | 6.215 | 17,068 | -0.03(-0.52%) |
Jan 11, 2011 | 6.225 | 6.370 | 6.200 | 6.247 | 186,004 | +0.03(+0.56%) |
Jan 10, 2011 | 6.215 | 6.218 | 6.175 | 6.213 | 32,684 | -0.01(-0.16%) |
Jan 07, 2011 | 6.173 | 6.223 | 6.162 | 6.223 | 17,448 | +0.07(+1.18%) |
Jan 06, 2011 | 6.022 | 6.152 | 5.973 | 6.150 | 40,944 | +0.13(+2.12%) |
Jan 05, 2011 | 5.928 | 6.022 | 5.895 | 6.022 | 38,684 | +0.07(+1.18%) |
Jan 04, 2011 | 5.935 | 5.978 | 5.935 | 5.952 | 46,000 | +0.03(+0.59%) |
Jan 03, 2011 | 5.968 | 5.978 | 5.900 | 5.918 | 47,872 | +0.01(+0.13%) |
Dec 31, 2010 | 5.902 | 5.968 | 5.900 | 5.910 | 41,788 | +0.01(+0.17%) |
Dec 30, 2010 | 5.900 | 5.980 | 5.900 | 5.900 | 14,024 | +0.00(+0.00%) |
Dec 29, 2010 | 5.940 | 6.025 | 5.895 | 5.900 | 27,240 | -0.05(-0.80%) |
Dec 28, 2010 | 5.890 | 5.952 | 5.890 | 5.947 | 14,720 | +0.01(+0.25%) |
Dec 27, 2010 | 6.080 | 6.080 | 5.912 | 5.933 | 22,968 | -0.15(-2.47%) |
Dec 23, 2010 | 6.192 | 6.202 | 6.080 | 6.082 | 38,668 | -0.12(-1.90%) |
Dec 22, 2010 | 6.180 | 6.200 | 6.162 | 6.200 | 16,308 | -0.01(-0.12%) |
Dec 21, 2010 | 6.125 | 6.210 | 6.125 | 6.207 | 24,984 | +0.07(+1.22%) |
Dec 20, 2010 | 6.018 | 6.200 | 6.000 | 6.133 | 111,092 | +0.13(+2.17%) |
Dec 17, 2010 | 5.878 | 6.005 | 5.878 | 6.003 | 165,656 | +0.11(+1.87%) |
Dec 16, 2010 | 5.875 | 5.893 | 5.827 | 5.893 | 45,332 | +0.03(+0.43%) |
Dec 15, 2010 | 5.880 | 5.935 | 5.803 | 5.867 | 67,692 | -0.03(-0.55%) |
Dec 14, 2010 | 5.862 | 5.920 | 5.862 | 5.900 | 44,124 | +0.07(+1.24%) |
Dec 13, 2010 | 5.855 | 5.938 | 5.827 | 5.827 | 40,332 | -0.03(-0.47%) |
Dec 10, 2010 | 5.912 | 5.912 | 5.812 | 5.855 | 24,508 | +0.04(+0.60%) |
Dec 09, 2010 | 5.888 | 5.915 | 5.800 | 5.820 | 45,984 | -0.03(-0.47%) |
Dec 08, 2010 | 5.950 | 5.950 | 5.825 | 5.848 | 128,528 | -0.10(-1.72%) |
Dec 07, 2010 | 5.790 | 6.000 | 5.790 | 5.950 | 49,360 | +0.13(+2.23%) |
Dec 06, 2010 | 5.862 | 5.862 | 5.750 | 5.820 | 34,176 | -0.04(-0.64%) |
Dec 03, 2010 | 5.838 | 5.965 | 5.790 | 5.857 | 52,564 | -0.02(-0.38%) |
Dec 02, 2010 | 5.865 | 5.978 | 5.812 | 5.880 | 69,500 | -0.01(-0.13%) |
Dec 01, 2010 | 5.832 | 6.015 | 5.812 | 5.888 | 44,760 | +0.09(+1.51%) |
Nov 30, 2010 | 5.835 | 5.890 | 5.750 | 5.800 | 51,292 | -0.08(-1.44%) |
Nov 29, 2010 | 5.938 | 5.938 | 5.875 | 5.885 | 30,032 | -0.08(-1.34%) |
Nov 26, 2010 | 5.975 | 6.025 | 5.890 | 5.965 | 23,756 | -0.02(-0.38%) |
Nov 24, 2010 | 5.885 | 5.987 | 5.987 | 5.987 | 73,532 | +0.11(+1.91%) |
Nov 23, 2010 | 5.985 | 5.985 | 5.875 | 5.875 | 26,268 | -0.16(-2.57%) |
Nov 22, 2010 | 6.055 | 6.100 | 5.930 | 6.030 | 134,952 | +0.06(+0.96%) |
Nov 19, 2010 | 5.973 | 5.973 | 5.940 | 5.973 | 17,788 | +0.02(+0.34%) |
Nov 18, 2010 | 5.895 | 5.995 | 5.895 | 5.952 | 35,636 | +0.07(+1.23%) |
Nov 17, 2010 | 5.814 | 5.895 | 5.814 | 5.880 | 10,988 | +0.08(+1.29%) |
Nov 16, 2010 | 5.850 | 5.853 | 5.780 | 5.805 | 39,240 | -0.19(-3.17%) |
Nov 15, 2010 | 5.915 | 5.995 | 5.850 | 5.995 | 69,476 | +0.13(+2.17%) |
Nov 12, 2010 | 6.100 | 6.100 | 5.825 | 5.867 | 122,200 | -0.24(-3.89%) |
Nov 11, 2010 | 6.240 | 6.242 | 6.082 | 6.105 | 24,364 | -0.15(-2.36%) |
Nov 10, 2010 | 6.138 | 6.310 | 6.025 | 6.253 | 112,536 | +0.03(+0.44%) |
Nov 09, 2010 | 6.218 | 6.250 | 6.210 | 6.225 | 43,064 | +0.02(+0.32%) |
Nov 08, 2010 | 6.375 | 6.497 | 6.048 | 6.205 | 70,096 | -0.20(-3.16%) |
Nov 05, 2010 | 5.770 | 6.513 | 5.770 | 6.407 | 392,156 | +1.16(+22.05%) |
Nov 04, 2010 | 5.282 | 5.282 | 5.175 | 5.250 | 97,540 | -0.00(-0.05%) |
Nov 03, 2010 | 5.272 | 5.272 | 5.178 | 5.253 | 13,332 | +0.02(+0.29%) |
Nov 02, 2010 | 5.125 | 5.240 | 5.060 | 5.237 | 30,960 | +0.12(+2.39%) |