Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 5.856 | 5.872 | 5.801 | 5.806 | 95,815 | -0.02(-0.39%) |
Jan 28, 2011 | 5.779 | 5.842 | 5.752 | 5.828 | 109,369 | +0.04(+0.70%) |
Jan 27, 2011 | 5.711 | 5.851 | 5.666 | 5.788 | 274,843 | +0.09(+1.51%) |
Jan 26, 2011 | 5.661 | 5.774 | 5.661 | 5.702 | 213,792 | +0.03(+0.48%) |
Jan 25, 2011 | 5.648 | 5.675 | 5.611 | 5.675 | 121,830 | +0.05(+0.80%) |
Jan 24, 2011 | 5.507 | 5.697 | 5.498 | 5.629 | 456,317 | +0.12(+2.22%) |
Jan 21, 2011 | 5.444 | 5.516 | 5.444 | 5.507 | 213,401 | +0.08(+1.50%) |
Jan 20, 2011 | 5.421 | 5.498 | 5.381 | 5.426 | 297,169 | -0.05(-0.91%) |
Jan 19, 2011 | 5.503 | 5.503 | 5.403 | 5.476 | 215,535 | +0.01(+0.25%) |
Jan 18, 2011 | 5.417 | 5.480 | 5.304 | 5.462 | 338,081 | +0.09(+1.60%) |
Jan 14, 2011 | 5.417 | 5.417 | 5.299 | 5.376 | 722,000 | -0.05(-0.92%) |
Jan 13, 2011 | 5.449 | 5.458 | 5.408 | 5.426 | 255,372 | -0.05(-0.91%) |
Jan 12, 2011 | 5.503 | 5.519 | 5.454 | 5.476 | 225,845 | -0.05(-0.90%) |
Jan 11, 2011 | 5.629 | 5.629 | 5.506 | 5.525 | 174,886 | -0.08(-1.36%) |
Jan 10, 2011 | 5.624 | 5.624 | 5.575 | 5.602 | 79,438 | -0.02(-0.40%) |
Jan 07, 2011 | 5.584 | 5.629 | 5.575 | 5.624 | 81,820 | +0.01(+0.16%) |
Jan 06, 2011 | 5.597 | 5.624 | 5.593 | 5.615 | 59,045 | +0.01(+0.16%) |
Jan 05, 2011 | 5.566 | 5.633 | 5.543 | 5.606 | 154,874 | +0.02(+0.32%) |
Jan 04, 2011 | 5.687 | 5.690 | 5.570 | 5.588 | 317,239 | -0.10(-1.74%) |
Jan 03, 2011 | 5.674 | 5.696 | 5.615 | 5.687 | 132,557 | +0.02(+0.40%) |
Dec 31, 2010 | 5.588 | 5.669 | 5.579 | 5.665 | 223,043 | +0.06(+1.04%) |
Dec 30, 2010 | 5.570 | 5.606 | 5.552 | 5.606 | 176,623 | +0.01(+0.16%) |
Dec 29, 2010 | 5.588 | 5.597 | 5.521 | 5.597 | 223,317 | +0.04(+0.65%) |
Dec 28, 2010 | 5.561 | 5.615 | 5.557 | 5.561 | 181,375 | -0.03(-0.56%) |
Dec 27, 2010 | 5.584 | 5.629 | 5.539 | 5.593 | 190,447 | -0.01(-0.16%) |
Dec 23, 2010 | 5.678 | 5.678 | 5.570 | 5.602 | 154,582 | -0.02(-0.40%) |
Dec 22, 2010 | 5.570 | 5.652 | 5.557 | 5.624 | 277,895 | +0.05(+0.97%) |
Dec 21, 2010 | 5.701 | 5.701 | 5.561 | 5.570 | 408,242 | -0.09(-1.67%) |
Dec 20, 2010 | 5.889 | 5.889 | 5.543 | 5.665 | 451,895 | -0.20(-3.45%) |
Dec 17, 2010 | 5.912 | 5.948 | 5.844 | 5.867 | 244,784 | -0.01(-0.23%) |
Dec 16, 2010 | 5.705 | 5.912 | 5.696 | 5.880 | 409,619 | +0.22(+3.81%) |
Dec 15, 2010 | 5.512 | 5.665 | 5.440 | 5.665 | 382,483 | +0.14(+2.60%) |
Dec 14, 2010 | 5.494 | 5.570 | 5.444 | 5.521 | 627,281 | +0.11(+2.08%) |
Dec 13, 2010 | 5.431 | 5.467 | 5.323 | 5.409 | 388,229 | -0.04(-0.66%) |
Dec 10, 2010 | 5.391 | 5.476 | 5.305 | 5.444 | 441,845 | +0.02(+0.41%) |
Dec 09, 2010 | 5.458 | 5.471 | 5.404 | 5.422 | 260,518 | -0.00(-0.07%) |
Dec 08, 2010 | 5.413 | 5.502 | 5.265 | 5.426 | 609,251 | +0.01(+0.16%) |
Dec 07, 2010 | 5.520 | 5.520 | 5.399 | 5.417 | 317,934 | -0.10(-1.86%) |
Dec 06, 2010 | 5.600 | 5.622 | 5.476 | 5.520 | 255,065 | -0.09(-1.67%) |
Dec 03, 2010 | 5.640 | 5.703 | 5.578 | 5.613 | 222,348 | -0.04(-0.63%) |
Dec 02, 2010 | 5.703 | 5.729 | 5.649 | 5.649 | 198,503 | -0.07(-1.17%) |
Dec 01, 2010 | 5.966 | 5.966 | 5.712 | 5.716 | 159,815 | -0.08(-1.39%) |
Nov 30, 2010 | 5.832 | 5.836 | 5.774 | 5.796 | 73,262 | -0.03(-0.46%) |
Nov 29, 2010 | 5.841 | 5.868 | 5.814 | 5.823 | 92,919 | +0.02(+0.31%) |
Nov 26, 2010 | 5.778 | 5.939 | 5.778 | 5.805 | 112,806 | +0.03(+0.44%) |
Nov 24, 2010 | 5.810 | 5.780 | 5.780 | 5.780 | 103,474 | +0.02(+0.41%) |
Nov 23, 2010 | 5.756 | 5.792 | 5.707 | 5.756 | 127,037 | -0.03(-0.54%) |
Nov 22, 2010 | 5.631 | 5.787 | 5.618 | 5.787 | 314,326 | +0.18(+3.26%) |
Nov 19, 2010 | 5.462 | 5.604 | 5.439 | 5.604 | 341,089 | +0.15(+2.70%) |
Nov 18, 2010 | 5.712 | 5.720 | 5.430 | 5.457 | 631,070 | -0.16(-2.86%) |
Nov 17, 2010 | 5.627 | 5.703 | 5.591 | 5.618 | 280,176 | +0.03(+0.48%) |
Nov 16, 2010 | 5.404 | 5.627 | 5.399 | 5.591 | 816,692 | +0.13(+2.31%) |
Nov 15, 2010 | 5.796 | 5.801 | 5.444 | 5.465 | 940,533 | -0.36(-6.15%) |
Nov 12, 2010 | 5.787 | 5.877 | 5.778 | 5.823 | 235,747 | +0.00(+0.00%) |
Nov 11, 2010 | 5.997 | 5.997 | 5.729 | 5.823 | 740,753 | -0.20(-3.33%) |
Nov 10, 2010 | 6.180 | 6.211 | 5.993 | 6.024 | 454,919 | -0.21(-3.36%) |
Nov 09, 2010 | 6.363 | 6.370 | 6.225 | 6.234 | 212,765 | -0.12(-1.89%) |
Nov 08, 2010 | 6.402 | 6.456 | 6.327 | 6.354 | 211,684 | -0.05(-0.76%) |
Nov 05, 2010 | 6.367 | 6.456 | 6.367 | 6.402 | 66,899 | +0.02(+0.28%) |
Nov 04, 2010 | 6.393 | 6.424 | 6.358 | 6.385 | 116,227 | +0.04(+0.70%) |
Nov 03, 2010 | 6.296 | 6.340 | 6.296 | 6.340 | 148,085 | +0.03(+0.49%) |
Nov 02, 2010 | 6.327 | 6.349 | 6.305 | 6.309 | 53,017 | -0.01(-0.14%) |