Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 5.560 | 5.690 | 5.391 | 5.660 | 32,841 | +0.10(+1.80%) |
Jan 28, 2011 | 5.750 | 5.780 | 5.490 | 5.560 | 46,834 | -0.19(-3.30%) |
Jan 27, 2011 | 5.820 | 5.820 | 5.440 | 5.750 | 191,828 | -0.05(-0.95%) |
Jan 26, 2011 | 5.720 | 5.860 | 5.640 | 5.805 | 17,251 | +0.13(+2.38%) |
Jan 25, 2011 | 5.560 | 5.690 | 5.560 | 5.670 | 13,608 | +0.07(+1.25%) |
Jan 24, 2011 | 5.520 | 5.720 | 5.330 | 5.600 | 15,396 | +0.10(+1.82%) |
Jan 21, 2011 | 5.740 | 5.740 | 5.420 | 5.500 | 48,761 | -0.22(-3.85%) |
Jan 20, 2011 | 5.700 | 5.800 | 5.700 | 5.720 | 36,418 | -0.02(-0.35%) |
Jan 19, 2011 | 5.940 | 5.940 | 5.740 | 5.740 | 59,877 | -0.24(-4.01%) |
Jan 18, 2011 | 5.910 | 5.980 | 5.890 | 5.980 | 16,434 | +0.03(+0.50%) |
Jan 14, 2011 | 5.960 | 6.000 | 5.924 | 5.950 | 41,920 | +0.00(+0.00%) |
Jan 13, 2011 | 6.000 | 6.000 | 5.870 | 5.950 | 20,177 | -0.04(-0.67%) |
Jan 12, 2011 | 5.980 | 6.000 | 5.880 | 5.990 | 24,413 | +0.09(+1.53%) |
Jan 11, 2011 | 5.980 | 6.000 | 5.840 | 5.900 | 38,668 | -0.05(-0.84%) |
Jan 10, 2011 | 5.850 | 6.040 | 5.850 | 5.950 | 44,273 | +0.07(+1.19%) |
Jan 07, 2011 | 5.980 | 6.020 | 5.750 | 5.880 | 28,712 | -0.06(-1.01%) |
Jan 06, 2011 | 5.930 | 6.020 | 5.870 | 5.940 | 44,120 | -0.08(-1.33%) |
Jan 05, 2011 | 5.950 | 6.080 | 5.950 | 6.020 | 36,777 | +0.08(+1.35%) |
Jan 04, 2011 | 6.050 | 6.050 | 5.940 | 5.940 | 26,014 | -0.07(-1.16%) |
Jan 03, 2011 | 6.010 | 6.100 | 5.920 | 6.010 | 33,765 | +0.08(+1.35%) |
Dec 31, 2010 | 6.060 | 6.150 | 5.890 | 5.930 | 21,218 | -0.12(-1.98%) |
Dec 30, 2010 | 6.370 | 6.370 | 5.950 | 6.050 | 85,919 | -0.32(-5.02%) |
Dec 29, 2010 | 6.520 | 6.600 | 6.340 | 6.370 | 115,338 | -0.11(-1.70%) |
Dec 28, 2010 | 6.510 | 6.540 | 6.480 | 6.480 | 17,506 | -0.03(-0.46%) |
Dec 27, 2010 | 6.460 | 6.540 | 6.460 | 6.510 | 31,520 | +0.09(+1.40%) |
Dec 23, 2010 | 6.200 | 6.480 | 6.200 | 6.420 | 45,107 | +0.12(+1.90%) |
Dec 22, 2010 | 6.450 | 6.450 | 6.240 | 6.300 | 25,885 | -0.11(-1.72%) |
Dec 21, 2010 | 6.330 | 6.760 | 6.180 | 6.410 | 42,218 | +0.14(+2.23%) |
Dec 20, 2010 | 6.340 | 6.470 | 6.220 | 6.270 | 56,429 | +0.04(+0.64%) |
Dec 17, 2010 | 6.130 | 6.280 | 5.990 | 6.230 | 196,509 | +0.14(+2.30%) |
Dec 16, 2010 | 6.030 | 6.130 | 5.900 | 6.090 | 82,590 | +0.05(+0.83%) |
Dec 15, 2010 | 5.950 | 6.400 | 5.950 | 6.040 | 16,303 | +0.09(+1.51%) |
Dec 14, 2010 | 5.890 | 6.000 | 5.780 | 5.950 | 36,988 | +0.10(+1.71%) |
Dec 13, 2010 | 5.890 | 5.957 | 5.700 | 5.850 | 220,598 | -0.03(-0.51%) |
Dec 10, 2010 | 5.800 | 5.910 | 5.740 | 5.880 | 48,628 | +0.09(+1.55%) |
Dec 09, 2010 | 5.930 | 5.930 | 5.750 | 5.790 | 69,164 | -0.05(-0.86%) |
Dec 08, 2010 | 6.000 | 6.000 | 5.820 | 5.840 | 35,559 | -0.16(-2.67%) |
Dec 07, 2010 | 6.250 | 6.290 | 5.910 | 6.000 | 51,925 | -0.25(-4.00%) |
Dec 06, 2010 | 6.240 | 6.310 | 6.210 | 6.250 | 28,272 | -0.02(-0.32%) |
Dec 03, 2010 | 6.310 | 6.450 | 6.230 | 6.270 | 29,330 | -0.10(-1.57%) |
Dec 02, 2010 | 6.450 | 6.450 | 6.240 | 6.370 | 11,767 | -0.10(-1.55%) |
Dec 01, 2010 | 6.470 | 6.510 | 6.300 | 6.470 | 23,074 | +0.18(+2.86%) |
Nov 30, 2010 | 6.700 | 6.700 | 6.290 | 6.290 | 22,070 | -0.55(-8.04%) |
Nov 29, 2010 | 6.730 | 6.900 | 6.445 | 6.840 | 13,696 | +0.02(+0.29%) |
Nov 26, 2010 | 6.760 | 6.930 | 6.610 | 6.820 | 4,684 | -0.04(-0.58%) |
Nov 24, 2010 | 6.450 | 6.860 | 6.860 | 6.860 | 17,382 | +0.48(+7.52%) |
Nov 23, 2010 | 6.320 | 6.500 | 6.110 | 6.380 | 12,893 | -0.03(-0.47%) |
Nov 22, 2010 | 6.270 | 6.410 | 6.120 | 6.410 | 4,099 | +0.04(+0.63%) |
Nov 19, 2010 | 6.600 | 6.600 | 6.240 | 6.370 | 29,272 | -0.19(-2.90%) |
Nov 18, 2010 | 6.080 | 6.700 | 5.980 | 6.560 | 17,471 | +0.57(+9.52%) |
Nov 17, 2010 | 6.580 | 6.580 | 5.950 | 5.990 | 24,652 | -0.53(-8.13%) |
Nov 16, 2010 | 6.480 | 6.600 | 6.480 | 6.520 | 18,055 | -0.05(-0.76%) |
Nov 15, 2010 | 6.520 | 6.680 | 6.480 | 6.570 | 15,328 | +0.09(+1.39%) |
Nov 12, 2010 | 6.600 | 6.660 | 6.480 | 6.480 | 16,923 | -0.22(-3.28%) |
Nov 11, 2010 | 6.600 | 6.990 | 6.410 | 6.700 | 13,096 | +0.10(+1.52%) |
Nov 10, 2010 | 6.600 | 6.800 | 6.600 | 6.600 | 18,535 | -0.03(-0.45%) |
Nov 09, 2010 | 6.720 | 6.750 | 6.610 | 6.630 | 13,704 | -0.10(-1.49%) |
Nov 08, 2010 | 6.730 | 6.730 | 6.560 | 6.730 | 11,647 | -0.02(-0.30%) |
Nov 05, 2010 | 6.500 | 6.750 | 6.320 | 6.750 | 18,114 | +0.25(+3.85%) |
Nov 04, 2010 | 6.200 | 6.500 | 6.100 | 6.500 | 33,314 | +0.41(+6.73%) |
Nov 03, 2010 | 6.090 | 6.090 | 5.950 | 6.090 | 8,736 | +0.16(+2.70%) |
Nov 02, 2010 | 5.740 | 5.950 | 5.730 | 5.930 | 17,822 | +0.31(+5.52%) |