Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 5.262 | 5.338 | 5.262 | 5.334 | 3,197,847 | +0.14(+2.73%) |
Jan 28, 2011 | 5.500 | 5.513 | 5.193 | 5.193 | 5,505,244 | -0.27(-4.89%) |
Jan 27, 2011 | 5.525 | 5.569 | 5.423 | 5.460 | 2,011,638 | -0.08(-1.39%) |
Jan 26, 2011 | 5.521 | 5.577 | 5.456 | 5.537 | 2,838,801 | +0.03(+0.62%) |
Jan 25, 2011 | 5.499 | 5.535 | 5.426 | 5.503 | 2,599,595 | +0.00(+0.07%) |
Jan 24, 2011 | 5.507 | 5.571 | 5.462 | 5.499 | 3,597,564 | -0.03(-0.58%) |
Jan 21, 2011 | 5.737 | 5.838 | 5.485 | 5.531 | 6,026,465 | -0.51(-8.48%) |
Jan 20, 2011 | 6.100 | 6.140 | 5.934 | 6.043 | 2,565,804 | -0.04(-0.73%) |
Jan 19, 2011 | 6.136 | 6.164 | 6.027 | 6.088 | 2,050,226 | -0.00(-0.07%) |
Jan 18, 2011 | 6.112 | 6.193 | 6.092 | 6.092 | 2,048,096 | +0.05(+0.87%) |
Jan 14, 2011 | 5.854 | 6.039 | 5.850 | 6.039 | 735,527 | +0.15(+2.53%) |
Jan 13, 2011 | 5.963 | 5.995 | 5.866 | 5.890 | 1,828,470 | -0.18(-2.93%) |
Jan 12, 2011 | 6.120 | 6.132 | 6.060 | 6.068 | 1,489,246 | +0.01(+0.20%) |
Jan 11, 2011 | 6.096 | 6.104 | 6.015 | 6.055 | 2,912,400 | +0.06(+0.94%) |
Jan 10, 2011 | 6.128 | 6.128 | 5.999 | 5.999 | 1,873,494 | -0.18(-2.87%) |
Jan 07, 2011 | 6.035 | 6.277 | 6.035 | 6.177 | 2,175,325 | -0.15(-2.42%) |
Jan 06, 2011 | 6.302 | 6.366 | 6.265 | 6.330 | 1,023,193 | +0.00(+0.06%) |
Jan 05, 2011 | 6.289 | 6.350 | 6.241 | 6.326 | 1,954,928 | +0.02(+0.38%) |
Jan 04, 2011 | 6.281 | 6.322 | 6.253 | 6.302 | 708,434 | -0.00(-0.06%) |
Jan 03, 2011 | 6.277 | 6.334 | 6.273 | 6.306 | 729,072 | +0.06(+1.03%) |
Dec 31, 2010 | 6.314 | 6.314 | 6.241 | 6.241 | 587,544 | -0.06(-1.02%) |
Dec 30, 2010 | 6.229 | 6.330 | 6.213 | 6.306 | 1,116,108 | +0.09(+1.49%) |
Dec 29, 2010 | 6.217 | 6.289 | 6.209 | 6.213 | 836,771 | -0.00(-0.06%) |
Dec 28, 2010 | 6.164 | 6.253 | 6.156 | 6.217 | 628,758 | +0.05(+0.85%) |
Dec 27, 2010 | 6.156 | 6.205 | 6.116 | 6.164 | 265,475 | +0.00(+0.07%) |
Dec 23, 2010 | 6.164 | 6.229 | 6.136 | 6.160 | 730,867 | +0.02(+0.33%) |
Dec 22, 2010 | 6.164 | 6.189 | 6.100 | 6.140 | 557,858 | -0.02(-0.39%) |
Dec 21, 2010 | 6.185 | 6.213 | 6.156 | 6.164 | 1,446,637 | +0.09(+1.53%) |
Dec 20, 2010 | 6.189 | 6.189 | 6.051 | 6.072 | 1,168,715 | +0.03(+0.53%) |
Dec 17, 2010 | 6.092 | 6.124 | 6.019 | 6.039 | 2,297,175 | -0.09(-1.51%) |
Dec 16, 2010 | 5.914 | 6.164 | 5.914 | 6.132 | 2,311,679 | +0.26(+4.40%) |
Dec 15, 2010 | 5.878 | 5.943 | 5.862 | 5.874 | 1,769,550 | -0.06(-1.02%) |
Dec 14, 2010 | 5.894 | 5.938 | 5.890 | 5.934 | 1,089,336 | +0.08(+1.38%) |
Dec 13, 2010 | 5.890 | 5.971 | 5.789 | 5.854 | 1,612,970 | -0.05(-0.89%) |
Dec 10, 2010 | 5.793 | 5.926 | 5.729 | 5.906 | 2,899,860 | +0.02(+0.41%) |
Dec 09, 2010 | 5.838 | 5.898 | 5.769 | 5.882 | 1,272,864 | +0.06(+1.11%) |
Dec 08, 2010 | 5.938 | 5.938 | 5.805 | 5.817 | 1,057,023 | -0.04(-0.69%) |
Dec 07, 2010 | 5.858 | 5.918 | 5.781 | 5.858 | 1,024,705 | +0.03(+0.55%) |
Dec 06, 2010 | 5.725 | 5.874 | 5.721 | 5.826 | 1,211,815 | +0.11(+1.98%) |
Dec 03, 2010 | 5.652 | 5.749 | 5.648 | 5.713 | 736,350 | +0.04(+0.64%) |
Dec 02, 2010 | 5.664 | 5.676 | 5.608 | 5.676 | 1,525,156 | +0.12(+2.10%) |
Dec 01, 2010 | 5.608 | 5.636 | 5.555 | 5.559 | 1,211,828 | +0.03(+0.58%) |
Nov 30, 2010 | 5.487 | 5.539 | 5.466 | 5.527 | 1,639,587 | +0.00(+0.07%) |
Nov 29, 2010 | 5.539 | 5.583 | 5.446 | 5.523 | 1,083,411 | -0.01(-0.15%) |
Nov 26, 2010 | 5.612 | 5.620 | 5.503 | 5.531 | 718,820 | -0.06(-1.01%) |
Nov 24, 2010 | 5.551 | 5.588 | 5.588 | 5.588 | 542,929 | +0.08(+1.54%) |
Nov 23, 2010 | 5.563 | 5.567 | 5.487 | 5.503 | 1,037,170 | -0.09(-1.59%) |
Nov 22, 2010 | 5.511 | 5.600 | 5.462 | 5.592 | 1,103,477 | +0.13(+2.44%) |
Nov 19, 2010 | 5.543 | 5.575 | 5.422 | 5.458 | 1,651,589 | -0.13(-2.38%) |
Nov 18, 2010 | 5.604 | 5.628 | 5.583 | 5.592 | 1,105,499 | +0.05(+0.95%) |
Nov 17, 2010 | 5.644 | 5.644 | 5.515 | 5.539 | 2,782,927 | -0.03(-0.58%) |
Nov 16, 2010 | 5.676 | 5.696 | 5.547 | 5.571 | 1,693,663 | -0.21(-3.70%) |
Nov 15, 2010 | 5.890 | 5.910 | 5.777 | 5.785 | 659,697 | -0.05(-0.90%) |
Nov 12, 2010 | 5.822 | 5.890 | 5.781 | 5.838 | 722,514 | -0.04(-0.62%) |
Nov 11, 2010 | 6.029 | 6.029 | 5.862 | 5.874 | 1,014,016 | -0.17(-2.80%) |
Nov 10, 2010 | 6.096 | 6.096 | 5.995 | 6.043 | 604,456 | +0.05(+0.81%) |
Nov 09, 2010 | 6.156 | 6.185 | 5.991 | 5.995 | 852,154 | -0.02(-0.40%) |
Nov 08, 2010 | 6.064 | 6.112 | 5.975 | 6.019 | 653,094 | -0.05(-0.86%) |
Nov 05, 2010 | 6.035 | 6.144 | 6.023 | 6.072 | 842,976 | +0.02(+0.37%) |
Nov 04, 2010 | 6.003 | 6.088 | 5.979 | 6.049 | 712,948 | +0.08(+1.32%) |
Nov 03, 2010 | 5.971 | 5.987 | 5.886 | 5.971 | 959,655 | +0.02(+0.27%) |
Nov 02, 2010 | 6.003 | 6.011 | 5.910 | 5.955 | 1,221,854 | +0.08(+1.30%) |