Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 5.900 | 6.050 | 5.830 | 5.980 | 769,361 | +0.09(+1.53%) |
Jan 28, 2011 | 5.880 | 6.000 | 5.680 | 5.890 | 2,356,874 | +0.04(+0.68%) |
Jan 27, 2011 | 5.850 | 5.960 | 5.750 | 5.850 | 889,331 | +0.04(+0.69%) |
Jan 26, 2011 | 5.630 | 5.870 | 5.590 | 5.810 | 5,400,950 | +0.19(+3.38%) |
Jan 25, 2011 | 5.630 | 5.660 | 5.520 | 5.620 | 1,330,831 | -0.04(-0.71%) |
Jan 24, 2011 | 5.640 | 5.760 | 5.550 | 5.660 | 1,347,834 | +0.02(+0.35%) |
Jan 21, 2011 | 5.770 | 5.850 | 5.630 | 5.640 | 866,043 | -0.10(-1.74%) |
Jan 20, 2011 | 5.740 | 5.760 | 5.520 | 5.740 | 1,044,958 | -0.03(-0.52%) |
Jan 19, 2011 | 5.940 | 5.940 | 5.770 | 5.770 | 704,273 | -0.16(-2.70%) |
Jan 18, 2011 | 5.960 | 5.987 | 5.920 | 5.930 | 588,833 | -0.01(-0.17%) |
Jan 14, 2011 | 5.900 | 5.980 | 5.770 | 5.940 | 681,877 | +0.05(+0.85%) |
Jan 13, 2011 | 5.810 | 5.990 | 5.730 | 5.890 | 1,159,446 | +0.10(+1.73%) |
Jan 12, 2011 | 5.610 | 5.810 | 5.560 | 5.790 | 1,645,892 | +0.26(+4.70%) |
Jan 11, 2011 | 5.640 | 5.660 | 5.520 | 5.530 | 3,603,339 | -0.07(-1.25%) |
Jan 10, 2011 | 5.830 | 5.870 | 5.525 | 5.600 | 2,596,754 | -0.26(-4.44%) |
Jan 07, 2011 | 5.780 | 5.930 | 5.730 | 5.860 | 1,207,502 | +0.07(+1.21%) |
Jan 06, 2011 | 6.010 | 6.010 | 5.530 | 5.790 | 3,226,907 | -0.20(-3.34%) |
Jan 05, 2011 | 6.080 | 6.080 | 5.910 | 5.990 | 936,664 | -0.10(-1.64%) |
Jan 04, 2011 | 6.450 | 6.490 | 6.080 | 6.090 | 1,148,894 | -0.32(-4.99%) |
Jan 03, 2011 | 6.230 | 6.440 | 6.230 | 6.410 | 975,630 | +0.25(+4.06%) |
Dec 31, 2010 | 6.160 | 6.220 | 6.150 | 6.160 | 630,204 | +0.01(+0.16%) |
Dec 30, 2010 | 6.170 | 6.200 | 6.130 | 6.150 | 906,420 | -0.02(-0.32%) |
Dec 29, 2010 | 6.000 | 6.180 | 5.990 | 6.170 | 925,395 | +0.17(+2.83%) |
Dec 28, 2010 | 5.980 | 6.050 | 5.850 | 6.000 | 912,681 | +0.01(+0.17%) |
Dec 27, 2010 | 6.180 | 6.210 | 5.760 | 5.990 | 1,339,576 | -0.19(-3.07%) |
Dec 23, 2010 | 6.160 | 6.220 | 6.120 | 6.180 | 425,347 | +0.05(+0.82%) |
Dec 22, 2010 | 6.300 | 6.340 | 6.080 | 6.130 | 753,711 | -0.16(-2.54%) |
Dec 21, 2010 | 6.000 | 6.320 | 5.990 | 6.290 | 1,190,445 | +0.30(+5.01%) |
Dec 20, 2010 | 5.910 | 6.030 | 5.880 | 5.990 | 760,836 | +0.11(+1.87%) |
Dec 17, 2010 | 5.900 | 5.910 | 5.780 | 5.880 | 1,463,028 | -0.06(-1.01%) |
Dec 16, 2010 | 5.960 | 5.963 | 5.650 | 5.940 | 1,137,303 | -0.02(-0.34%) |
Dec 15, 2010 | 6.130 | 6.170 | 5.921 | 5.960 | 757,196 | -0.19(-3.09%) |
Dec 14, 2010 | 6.300 | 6.340 | 6.130 | 6.150 | 1,041,871 | -0.16(-2.54%) |
Dec 13, 2010 | 6.190 | 6.400 | 6.120 | 6.310 | 1,742,773 | +0.13(+2.10%) |
Dec 10, 2010 | 6.100 | 6.190 | 6.040 | 6.180 | 1,329,754 | +0.08(+1.31%) |
Dec 09, 2010 | 6.200 | 6.210 | 6.040 | 6.100 | 933,011 | -0.08(-1.29%) |
Dec 08, 2010 | 6.180 | 6.230 | 6.120 | 6.180 | 727,322 | +0.03(+0.49%) |
Dec 07, 2010 | 6.270 | 6.320 | 6.110 | 6.150 | 882,036 | -0.06(-0.97%) |
Dec 06, 2010 | 6.120 | 6.260 | 6.050 | 6.210 | 759,302 | +0.10(+1.64%) |
Dec 03, 2010 | 6.030 | 6.130 | 5.930 | 6.110 | 1,459,496 | +0.05(+0.83%) |
Dec 02, 2010 | 6.040 | 6.140 | 6.030 | 6.060 | 1,340,492 | +0.01(+0.17%) |
Dec 01, 2010 | 5.830 | 6.130 | 5.820 | 6.050 | 2,182,513 | +0.33(+5.77%) |
Nov 30, 2010 | 5.750 | 5.810 | 5.700 | 5.720 | 1,778,814 | -0.11(-1.89%) |
Nov 29, 2010 | 5.710 | 5.860 | 5.580 | 5.830 | 1,075,184 | +0.08(+1.39%) |
Nov 26, 2010 | 5.710 | 5.815 | 5.690 | 5.750 | 270,297 | +0.03(+0.52%) |
Nov 24, 2010 | 5.640 | 5.720 | 5.720 | 5.720 | 784,019 | +0.12(+2.14%) |
Nov 23, 2010 | 5.690 | 5.720 | 5.530 | 5.600 | 798,262 | -0.13(-2.27%) |
Nov 22, 2010 | 5.710 | 5.795 | 5.620 | 5.730 | 1,147,871 | +0.00(+0.00%) |
Nov 19, 2010 | 5.670 | 5.770 | 5.510 | 5.730 | 949,199 | +0.06(+1.06%) |
Nov 18, 2010 | 5.820 | 5.830 | 5.510 | 5.670 | 1,632,920 | -0.06(-1.05%) |
Nov 17, 2010 | 5.510 | 5.740 | 5.430 | 5.730 | 2,629,634 | +0.25(+4.56%) |
Nov 16, 2010 | 5.650 | 5.700 | 5.420 | 5.480 | 1,913,697 | -0.21(-3.69%) |
Nov 15, 2010 | 5.740 | 5.900 | 5.640 | 5.690 | 1,527,201 | +0.01(+0.18%) |
Nov 12, 2010 | 5.710 | 5.890 | 5.680 | 5.680 | 828,089 | -0.14(-2.41%) |
Nov 11, 2010 | 5.900 | 5.950 | 5.780 | 5.820 | 1,188,431 | -0.09(-1.52%) |
Nov 10, 2010 | 6.050 | 6.110 | 5.770 | 5.910 | 1,802,729 | -0.09(-1.50%) |
Nov 09, 2010 | 5.900 | 6.110 | 5.900 | 6.000 | 1,667,497 | +0.21(+3.54%) |
Nov 08, 2010 | 5.710 | 5.980 | 5.710 | 5.795 | 1,904,788 | +0.06(+1.13%) |
Nov 05, 2010 | 5.510 | 5.730 | 5.490 | 5.730 | 1,845,817 | +0.25(+4.56%) |
Nov 04, 2010 | 5.700 | 5.750 | 5.390 | 5.480 | 2,247,273 | -0.12(-2.14%) |
Nov 03, 2010 | 5.550 | 5.700 | 5.535 | 5.600 | 1,930,786 | +0.05(+0.90%) |
Nov 02, 2010 | 5.390 | 5.790 | 5.270 | 5.550 | 4,748,881 | +0.19(+3.54%) |