Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 5.370 | 5.410 | 5.170 | 5.225 | 112,350 | -0.14(-2.52%) |
Jan 28, 2011 | 5.630 | 5.640 | 5.350 | 5.360 | 127,181 | -0.29(-5.13%) |
Jan 27, 2011 | 5.630 | 5.740 | 5.590 | 5.650 | 55,899 | +0.01(+0.18%) |
Jan 26, 2011 | 5.450 | 5.660 | 5.350 | 5.640 | 91,842 | +0.23(+4.25%) |
Jan 25, 2011 | 5.450 | 5.490 | 5.350 | 5.410 | 44,727 | -0.05(-0.92%) |
Jan 24, 2011 | 5.450 | 5.515 | 5.390 | 5.460 | 57,080 | +0.01(+0.18%) |
Jan 21, 2011 | 5.570 | 5.610 | 5.410 | 5.450 | 86,989 | -0.08(-1.45%) |
Jan 20, 2011 | 5.740 | 5.780 | 5.510 | 5.530 | 203,791 | -0.28(-4.82%) |
Jan 19, 2011 | 6.140 | 6.280 | 5.790 | 5.810 | 185,758 | -0.43(-6.89%) |
Jan 18, 2011 | 6.170 | 6.240 | 6.000 | 6.240 | 104,693 | +0.00(+0.00%) |
Jan 14, 2011 | 6.370 | 6.370 | 6.170 | 6.240 | 89,780 | -0.11(-1.73%) |
Jan 13, 2011 | 6.380 | 6.380 | 6.150 | 6.350 | 62,170 | -0.06(-0.94%) |
Jan 12, 2011 | 6.400 | 6.450 | 6.350 | 6.410 | 86,283 | +0.06(+0.94%) |
Jan 11, 2011 | 6.230 | 6.390 | 6.200 | 6.350 | 242,909 | +0.18(+2.92%) |
Jan 10, 2011 | 6.210 | 6.300 | 6.140 | 6.170 | 69,549 | -0.07(-1.12%) |
Jan 07, 2011 | 6.330 | 6.400 | 6.150 | 6.240 | 92,898 | -0.10(-1.58%) |
Jan 06, 2011 | 6.390 | 6.400 | 6.281 | 6.340 | 50,411 | -0.04(-0.63%) |
Jan 05, 2011 | 6.300 | 6.380 | 6.200 | 6.380 | 135,110 | +0.07(+1.11%) |
Jan 04, 2011 | 6.340 | 6.360 | 6.220 | 6.310 | 172,166 | +0.01(+0.16%) |
Jan 03, 2011 | 6.190 | 6.340 | 6.190 | 6.300 | 187,461 | +0.20(+3.28%) |
Dec 31, 2010 | 6.110 | 6.180 | 5.990 | 6.100 | 62,523 | -0.01(-0.16%) |
Dec 30, 2010 | 6.250 | 6.250 | 6.090 | 6.110 | 37,410 | -0.12(-1.93%) |
Dec 29, 2010 | 6.160 | 6.280 | 6.100 | 6.230 | 61,865 | +0.11(+1.80%) |
Dec 28, 2010 | 6.010 | 6.150 | 5.980 | 6.120 | 85,253 | +0.11(+1.83%) |
Dec 27, 2010 | 5.800 | 6.040 | 5.800 | 6.010 | 68,596 | +0.17(+3.00%) |
Dec 23, 2010 | 5.820 | 5.840 | 5.690 | 5.835 | 45,252 | -0.03(-0.43%) |
Dec 22, 2010 | 5.750 | 5.870 | 5.710 | 5.860 | 30,562 | +0.12(+2.09%) |
Dec 21, 2010 | 5.780 | 5.780 | 5.670 | 5.740 | 71,091 | +0.02(+0.35%) |
Dec 20, 2010 | 5.800 | 5.860 | 5.660 | 5.720 | 96,578 | -0.08(-1.38%) |
Dec 17, 2010 | 5.900 | 5.900 | 5.710 | 5.800 | 205,661 | -0.08(-1.36%) |
Dec 16, 2010 | 5.670 | 5.900 | 5.670 | 5.880 | 83,551 | +0.20(+3.52%) |
Dec 15, 2010 | 5.630 | 5.740 | 5.610 | 5.680 | 72,791 | +0.06(+1.07%) |
Dec 14, 2010 | 5.630 | 5.680 | 5.550 | 5.620 | 75,270 | +0.04(+0.72%) |
Dec 13, 2010 | 5.650 | 5.680 | 5.560 | 5.580 | 38,097 | -0.06(-1.06%) |
Dec 10, 2010 | 5.650 | 5.650 | 5.560 | 5.640 | 65,418 | -0.01(-0.18%) |
Dec 09, 2010 | 5.590 | 5.650 | 5.520 | 5.650 | 71,328 | +0.12(+2.17%) |
Dec 08, 2010 | 5.660 | 5.660 | 5.490 | 5.530 | 62,721 | -0.09(-1.69%) |
Dec 07, 2010 | 5.680 | 5.680 | 5.520 | 5.625 | 100,217 | -0.01(-0.27%) |
Dec 06, 2010 | 5.520 | 5.670 | 5.520 | 5.640 | 58,313 | -0.06(-1.05%) |
Dec 03, 2010 | 5.580 | 5.730 | 5.510 | 5.700 | 57,156 | +0.08(+1.42%) |
Dec 02, 2010 | 5.510 | 5.660 | 5.510 | 5.620 | 47,644 | +0.11(+2.00%) |
Dec 01, 2010 | 5.470 | 5.530 | 5.280 | 5.510 | 99,512 | +0.16(+2.99%) |
Nov 30, 2010 | 5.340 | 5.550 | 5.310 | 5.350 | 90,285 | -0.07(-1.29%) |
Nov 29, 2010 | 5.260 | 5.490 | 5.250 | 5.420 | 54,686 | +0.10(+1.88%) |
Nov 26, 2010 | 5.300 | 5.350 | 5.300 | 5.320 | 24,945 | -0.03(-0.56%) |
Nov 24, 2010 | 5.270 | 5.350 | 5.350 | 5.350 | 45,995 | +0.15(+2.88%) |
Nov 23, 2010 | 5.200 | 5.250 | 5.170 | 5.200 | 32,248 | -0.08(-1.52%) |
Nov 22, 2010 | 5.300 | 5.330 | 5.190 | 5.280 | 67,455 | -0.06(-1.12%) |
Nov 19, 2010 | 5.210 | 5.360 | 5.130 | 5.340 | 66,111 | +0.13(+2.50%) |
Nov 18, 2010 | 5.220 | 5.220 | 5.120 | 5.210 | 59,439 | -0.01(-0.19%) |
Nov 17, 2010 | 5.000 | 5.240 | 5.000 | 5.220 | 108,770 | +0.25(+5.03%) |
Nov 16, 2010 | 5.080 | 5.120 | 4.890 | 4.970 | 127,368 | -0.17(-3.31%) |
Nov 15, 2010 | 5.260 | 5.350 | 5.080 | 5.140 | 110,497 | -0.08(-1.53%) |
Nov 12, 2010 | 5.350 | 5.440 | 5.220 | 5.220 | 56,624 | -0.19(-3.51%) |
Nov 11, 2010 | 5.450 | 5.550 | 5.290 | 5.410 | 56,852 | -0.12(-2.17%) |
Nov 10, 2010 | 5.390 | 5.570 | 5.180 | 5.530 | 106,573 | +0.18(+3.36%) |
Nov 09, 2010 | 5.570 | 5.600 | 5.310 | 5.350 | 91,282 | -0.20(-3.60%) |
Nov 08, 2010 | 5.450 | 5.590 | 5.360 | 5.550 | 43,670 | +0.07(+1.28%) |
Nov 05, 2010 | 5.380 | 5.500 | 5.200 | 5.480 | 82,620 | +0.10(+1.86%) |
Nov 04, 2010 | 5.120 | 5.410 | 5.110 | 5.380 | 86,077 | +0.36(+7.17%) |
Nov 03, 2010 | 5.270 | 5.270 | 4.940 | 5.020 | 109,188 | -0.26(-4.92%) |
Nov 02, 2010 | 5.040 | 5.310 | 5.000 | 5.280 | 103,254 | +0.29(+5.81%) |