Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 5.757 | 5.841 | 5.747 | 5.764 | 161,631 | -0.00(-0.02%) |
Jan 28, 2011 | 5.818 | 5.818 | 5.742 | 5.766 | 171,460 | -0.03(-0.46%) |
Jan 27, 2011 | 5.813 | 5.813 | 5.764 | 5.793 | 100,243 | -0.00(-0.08%) |
Jan 26, 2011 | 5.810 | 5.810 | 5.747 | 5.797 | 104,832 | +0.01(+0.13%) |
Jan 25, 2011 | 5.767 | 5.805 | 5.747 | 5.790 | 100,360 | -0.02(-0.26%) |
Jan 24, 2011 | 5.731 | 5.805 | 5.731 | 5.805 | 147,551 | +0.05(+0.89%) |
Jan 21, 2011 | 5.752 | 5.754 | 5.719 | 5.754 | 76,679 | +0.00(+0.00%) |
Jan 20, 2011 | 5.713 | 5.754 | 5.703 | 5.754 | 72,004 | +0.05(+0.94%) |
Jan 19, 2011 | 5.752 | 5.752 | 5.690 | 5.701 | 136,645 | -0.05(-0.84%) |
Jan 18, 2011 | 5.683 | 5.767 | 5.683 | 5.749 | 116,514 | +0.03(+0.49%) |
Jan 14, 2011 | 5.706 | 5.721 | 5.665 | 5.721 | 199,009 | +0.01(+0.18%) |
Jan 13, 2011 | 5.742 | 5.759 | 5.690 | 5.711 | 96,759 | +0.01(+0.18%) |
Jan 12, 2011 | 5.685 | 5.742 | 5.685 | 5.701 | 133,859 | +0.03(+0.54%) |
Jan 11, 2011 | 5.726 | 5.726 | 5.662 | 5.670 | 114,268 | +0.01(+0.15%) |
Jan 10, 2011 | 5.765 | 5.765 | 5.639 | 5.662 | 324,453 | -0.09(-1.50%) |
Jan 07, 2011 | 5.745 | 5.770 | 5.720 | 5.748 | 162,754 | -0.00(-0.04%) |
Jan 06, 2011 | 5.781 | 5.781 | 5.720 | 5.750 | 168,925 | -0.03(-0.48%) |
Jan 05, 2011 | 5.672 | 5.798 | 5.672 | 5.778 | 387,490 | +0.11(+1.92%) |
Jan 04, 2011 | 5.586 | 5.694 | 5.552 | 5.669 | 206,892 | +0.08(+1.50%) |
Jan 03, 2011 | 5.517 | 5.651 | 5.515 | 5.586 | 187,701 | +0.12(+2.18%) |
Dec 31, 2010 | 5.492 | 5.517 | 5.452 | 5.467 | 215,297 | +0.04(+0.65%) |
Dec 30, 2010 | 5.477 | 5.495 | 5.416 | 5.431 | 197,595 | -0.01(-0.19%) |
Dec 29, 2010 | 5.492 | 5.496 | 5.429 | 5.441 | 195,379 | -0.02(-0.32%) |
Dec 28, 2010 | 5.515 | 5.517 | 5.446 | 5.459 | 158,060 | -0.06(-1.01%) |
Dec 27, 2010 | 5.444 | 5.517 | 5.416 | 5.515 | 246,167 | +0.07(+1.30%) |
Dec 23, 2010 | 5.472 | 5.482 | 5.378 | 5.444 | 140,334 | +0.02(+0.36%) |
Dec 22, 2010 | 5.393 | 5.459 | 5.393 | 5.424 | 108,673 | +0.03(+0.53%) |
Dec 21, 2010 | 5.467 | 5.467 | 5.371 | 5.396 | 203,573 | -0.01(-0.23%) |
Dec 20, 2010 | 5.492 | 5.505 | 5.368 | 5.408 | 156,210 | -0.06(-1.06%) |
Dec 17, 2010 | 5.441 | 5.514 | 5.391 | 5.467 | 179,807 | +0.08(+1.46%) |
Dec 16, 2010 | 5.431 | 5.441 | 5.343 | 5.388 | 297,237 | -0.04(-0.75%) |
Dec 15, 2010 | 5.355 | 5.467 | 5.338 | 5.429 | 231,236 | +0.09(+1.66%) |
Dec 14, 2010 | 5.259 | 5.401 | 5.259 | 5.340 | 308,458 | +0.10(+1.83%) |
Dec 13, 2010 | 5.477 | 5.477 | 5.239 | 5.244 | 860,173 | -0.24(-4.34%) |
Dec 10, 2010 | 5.672 | 5.672 | 5.429 | 5.482 | 445,486 | -0.15(-2.74%) |
Dec 09, 2010 | 5.755 | 5.755 | 5.619 | 5.636 | 276,347 | -0.11(-1.92%) |
Dec 08, 2010 | 5.749 | 5.769 | 5.734 | 5.747 | 207,655 | -0.00(-0.04%) |
Dec 07, 2010 | 5.712 | 5.754 | 5.694 | 5.749 | 213,534 | +0.08(+1.37%) |
Dec 06, 2010 | 5.656 | 5.687 | 5.624 | 5.671 | 143,073 | +0.08(+1.39%) |
Dec 03, 2010 | 5.553 | 5.629 | 5.541 | 5.594 | 147,669 | +0.03(+0.45%) |
Dec 02, 2010 | 5.536 | 5.569 | 5.516 | 5.569 | 218,640 | +0.05(+0.82%) |
Dec 01, 2010 | 5.546 | 5.546 | 5.461 | 5.523 | 169,827 | +0.07(+1.34%) |
Nov 30, 2010 | 5.473 | 5.476 | 5.423 | 5.451 | 256,201 | -0.06(-1.05%) |
Nov 29, 2010 | 5.596 | 5.596 | 5.451 | 5.508 | 181,334 | -0.03(-0.59%) |
Nov 26, 2010 | 5.523 | 5.541 | 5.501 | 5.541 | 30,303 | +0.02(+0.36%) |
Nov 24, 2010 | 5.456 | 5.521 | 5.521 | 5.521 | 235,572 | +0.10(+1.90%) |
Nov 23, 2010 | 5.413 | 5.453 | 5.348 | 5.418 | 193,264 | -0.09(-1.64%) |
Nov 22, 2010 | 5.541 | 5.543 | 5.461 | 5.508 | 230,550 | -0.05(-0.95%) |
Nov 19, 2010 | 5.556 | 5.571 | 5.538 | 5.561 | 69,983 | +0.00(+0.04%) |
Nov 18, 2010 | 5.523 | 5.586 | 5.523 | 5.559 | 190,989 | +0.08(+1.38%) |
Nov 17, 2010 | 5.272 | 5.511 | 5.272 | 5.483 | 275,069 | +0.25(+4.75%) |
Nov 16, 2010 | 5.493 | 5.499 | 5.049 | 5.235 | 830,473 | -0.26(-4.71%) |
Nov 15, 2010 | 5.569 | 5.586 | 5.493 | 5.493 | 191,858 | -0.04(-0.77%) |
Nov 12, 2010 | 5.586 | 5.611 | 5.531 | 5.536 | 133,454 | -0.07(-1.25%) |
Nov 11, 2010 | 5.654 | 5.684 | 5.589 | 5.606 | 142,188 | -0.07(-1.31%) |
Nov 10, 2010 | 5.794 | 5.820 | 5.651 | 5.681 | 198,641 | -0.10(-1.70%) |
Nov 09, 2010 | 5.802 | 5.825 | 5.754 | 5.779 | 212,857 | +0.01(+0.22%) |
Nov 08, 2010 | 5.756 | 5.778 | 5.741 | 5.766 | 252,453 | +0.02(+0.43%) |
Nov 05, 2010 | 5.766 | 5.778 | 5.729 | 5.741 | 234,779 | +0.02(+0.35%) |
Nov 04, 2010 | 5.714 | 5.793 | 5.684 | 5.721 | 349,104 | +0.08(+1.41%) |
Nov 03, 2010 | 5.604 | 5.679 | 5.604 | 5.641 | 139,309 | +0.01(+0.13%) |
Nov 02, 2010 | 5.597 | 5.654 | 5.569 | 5.634 | 190,752 | +0.05(+0.98%) |