Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 5.657 | 5.706 | 5.652 | 5.662 | 197,120 | +0.00(+0.01%) |
Jan 28, 2011 | 5.701 | 5.701 | 5.632 | 5.662 | 178,556 | -0.03(-0.60%) |
Jan 27, 2011 | 5.652 | 5.711 | 5.623 | 5.696 | 203,608 | +0.03(+0.61%) |
Jan 26, 2011 | 5.613 | 5.662 | 5.608 | 5.662 | 352,788 | +0.03(+0.61%) |
Jan 25, 2011 | 5.628 | 5.682 | 5.593 | 5.628 | 246,090 | -0.02(-0.43%) |
Jan 24, 2011 | 5.613 | 5.696 | 5.578 | 5.652 | 249,919 | +0.03(+0.61%) |
Jan 21, 2011 | 5.573 | 5.632 | 5.573 | 5.618 | 210,408 | +0.06(+1.15%) |
Jan 20, 2011 | 5.446 | 5.564 | 5.426 | 5.554 | 183,956 | +0.09(+1.71%) |
Jan 19, 2011 | 5.544 | 5.544 | 5.416 | 5.460 | 195,114 | -0.05(-0.98%) |
Jan 18, 2011 | 5.426 | 5.564 | 5.367 | 5.514 | 269,710 | +0.09(+1.63%) |
Jan 14, 2011 | 5.446 | 5.470 | 5.357 | 5.426 | 501,279 | -0.05(-0.90%) |
Jan 13, 2011 | 5.534 | 5.534 | 5.446 | 5.475 | 295,070 | -0.08(-1.50%) |
Jan 12, 2011 | 5.569 | 5.618 | 5.519 | 5.559 | 271,108 | -0.06(-1.11%) |
Jan 11, 2011 | 5.582 | 5.621 | 5.568 | 5.621 | 106,215 | +0.01(+0.26%) |
Jan 10, 2011 | 5.670 | 5.675 | 5.607 | 5.607 | 63,177 | -0.08(-1.38%) |
Jan 07, 2011 | 5.685 | 5.709 | 5.675 | 5.685 | 61,857 | -0.03(-0.51%) |
Jan 06, 2011 | 5.739 | 5.744 | 5.690 | 5.714 | 77,342 | -0.01(-0.16%) |
Jan 05, 2011 | 5.753 | 5.753 | 5.709 | 5.723 | 163,546 | -0.03(-0.44%) |
Jan 04, 2011 | 5.695 | 5.773 | 5.695 | 5.748 | 131,916 | +0.04(+0.77%) |
Jan 03, 2011 | 5.690 | 5.724 | 5.651 | 5.704 | 63,312 | +0.01(+0.26%) |
Dec 31, 2010 | 5.572 | 5.729 | 5.572 | 5.690 | 182,400 | +0.09(+1.66%) |
Dec 30, 2010 | 5.548 | 5.602 | 5.538 | 5.597 | 307,518 | +0.05(+0.97%) |
Dec 29, 2010 | 5.543 | 5.572 | 5.533 | 5.543 | 318,508 | -0.01(-0.26%) |
Dec 28, 2010 | 5.568 | 5.587 | 5.533 | 5.558 | 272,710 | -0.02(-0.44%) |
Dec 27, 2010 | 5.587 | 5.651 | 5.568 | 5.582 | 148,452 | +0.00(+0.00%) |
Dec 23, 2010 | 5.587 | 5.665 | 5.577 | 5.582 | 154,260 | -0.02(-0.35%) |
Dec 22, 2010 | 5.548 | 5.636 | 5.538 | 5.602 | 212,988 | +0.07(+1.24%) |
Dec 21, 2010 | 5.538 | 5.631 | 5.533 | 5.533 | 165,544 | -0.07(-1.31%) |
Dec 20, 2010 | 5.797 | 5.797 | 5.548 | 5.607 | 290,467 | -0.19(-3.21%) |
Dec 17, 2010 | 5.680 | 5.797 | 5.680 | 5.792 | 256,902 | +0.12(+2.07%) |
Dec 16, 2010 | 5.529 | 5.783 | 5.529 | 5.675 | 310,037 | +0.10(+1.84%) |
Dec 15, 2010 | 5.465 | 5.602 | 5.445 | 5.572 | 207,227 | +0.09(+1.70%) |
Dec 14, 2010 | 5.485 | 5.499 | 5.431 | 5.480 | 307,465 | -0.04(-0.80%) |
Dec 13, 2010 | 5.568 | 5.597 | 5.445 | 5.524 | 326,928 | -0.05(-0.84%) |
Dec 10, 2010 | 5.541 | 5.599 | 5.522 | 5.570 | 196,491 | -0.04(-0.69%) |
Dec 09, 2010 | 5.628 | 5.653 | 5.570 | 5.609 | 147,668 | -0.06(-1.03%) |
Dec 08, 2010 | 5.653 | 5.667 | 5.585 | 5.667 | 182,633 | -0.02(-0.43%) |
Dec 07, 2010 | 5.735 | 5.750 | 5.653 | 5.692 | 185,612 | -0.10(-1.68%) |
Dec 06, 2010 | 5.842 | 5.847 | 5.755 | 5.789 | 143,858 | -0.04(-0.75%) |
Dec 03, 2010 | 5.939 | 5.959 | 5.828 | 5.832 | 96,318 | -0.05(-0.91%) |
Dec 02, 2010 | 5.905 | 5.973 | 5.886 | 5.886 | 86,772 | -0.02(-0.33%) |
Dec 01, 2010 | 5.954 | 5.993 | 5.905 | 5.905 | 210,059 | -0.05(-0.90%) |
Nov 30, 2010 | 5.930 | 5.973 | 5.930 | 5.959 | 78,811 | +0.00(+0.08%) |
Nov 29, 2010 | 5.978 | 5.978 | 5.944 | 5.954 | 107,600 | -0.03(-0.57%) |
Nov 26, 2010 | 5.934 | 5.998 | 5.934 | 5.988 | 38,333 | +0.06(+1.07%) |
Nov 24, 2010 | 5.949 | 5.925 | 5.925 | 5.925 | 224,838 | -0.07(-1.13%) |
Nov 23, 2010 | 6.002 | 6.012 | 5.954 | 5.993 | 118,814 | -0.00(-0.08%) |
Nov 22, 2010 | 5.930 | 6.002 | 5.930 | 5.998 | 48,990 | +0.07(+1.15%) |
Nov 19, 2010 | 5.784 | 5.930 | 5.784 | 5.930 | 106,863 | +0.10(+1.67%) |
Nov 18, 2010 | 5.944 | 5.944 | 5.803 | 5.832 | 213,778 | -0.11(-1.88%) |
Nov 17, 2010 | 5.818 | 5.954 | 5.808 | 5.944 | 83,891 | +0.09(+1.58%) |
Nov 16, 2010 | 5.808 | 5.862 | 5.604 | 5.852 | 318,428 | +0.02(+0.33%) |
Nov 15, 2010 | 5.959 | 6.007 | 5.820 | 5.832 | 69,413 | -0.13(-2.17%) |
Nov 12, 2010 | 5.837 | 5.978 | 5.823 | 5.962 | 144,037 | +0.10(+1.63%) |
Nov 11, 2010 | 6.051 | 6.051 | 5.808 | 5.866 | 335,124 | -0.22(-3.67%) |
Nov 10, 2010 | 6.240 | 6.240 | 6.066 | 6.090 | 127,049 | -0.14(-2.32%) |
Nov 09, 2010 | 6.258 | 6.292 | 6.234 | 6.234 | 80,343 | -0.05(-0.77%) |
Nov 08, 2010 | 6.283 | 6.297 | 6.263 | 6.283 | 53,286 | +0.00(+0.00%) |
Nov 05, 2010 | 6.312 | 6.312 | 6.278 | 6.283 | 48,318 | +0.00(+0.08%) |
Nov 04, 2010 | 6.263 | 6.307 | 6.263 | 6.278 | 33,554 | +0.01(+0.20%) |
Nov 03, 2010 | 6.258 | 6.270 | 6.254 | 6.265 | 38,340 | -0.01(-0.20%) |
Nov 02, 2010 | 6.258 | 6.278 | 6.225 | 6.278 | 82,824 | +0.02(+0.31%) |