Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 6.224 | 6.224 | 6.000 | 6.188 | 345,742 | -0.04(-0.58%) |
Jan 28, 2011 | 6.502 | 6.564 | 6.134 | 6.224 | 448,465 | -0.29(-4.40%) |
Jan 27, 2011 | 6.654 | 6.743 | 6.430 | 6.510 | 539,578 | -0.12(-1.76%) |
Jan 26, 2011 | 6.269 | 6.663 | 6.125 | 6.627 | 1,420,412 | +0.46(+7.40%) |
Jan 25, 2011 | 6.072 | 6.206 | 5.964 | 6.170 | 245,981 | +0.11(+1.77%) |
Jan 24, 2011 | 5.884 | 6.090 | 5.795 | 6.063 | 354,903 | +0.24(+4.15%) |
Jan 21, 2011 | 5.982 | 6.054 | 5.803 | 5.821 | 213,403 | -0.12(-1.96%) |
Jan 20, 2011 | 6.233 | 6.233 | 5.848 | 5.937 | 359,155 | -0.32(-5.15%) |
Jan 19, 2011 | 6.403 | 6.466 | 6.027 | 6.260 | 509,786 | -0.14(-2.24%) |
Jan 18, 2011 | 6.537 | 6.564 | 6.313 | 6.403 | 430,319 | -0.20(-2.98%) |
Jan 14, 2011 | 6.663 | 6.743 | 6.555 | 6.600 | 215,110 | -0.04(-0.54%) |
Jan 13, 2011 | 6.752 | 6.761 | 6.556 | 6.636 | 265,858 | -0.13(-1.98%) |
Jan 12, 2011 | 6.788 | 6.869 | 6.672 | 6.770 | 364,865 | +0.07(+1.07%) |
Jan 11, 2011 | 6.573 | 6.949 | 6.510 | 6.699 | 826,884 | +0.23(+3.60%) |
Jan 10, 2011 | 6.376 | 6.546 | 6.242 | 6.466 | 420,376 | +0.04(+0.70%) |
Jan 07, 2011 | 6.466 | 6.591 | 6.322 | 6.421 | 471,890 | +0.01(+0.14%) |
Jan 06, 2011 | 6.009 | 6.430 | 5.955 | 6.412 | 480,986 | +0.44(+7.35%) |
Jan 05, 2011 | 5.839 | 6.152 | 5.821 | 5.973 | 550,698 | +0.13(+2.30%) |
Jan 04, 2011 | 5.579 | 5.866 | 5.499 | 5.839 | 489,472 | +0.30(+5.33%) |
Jan 03, 2011 | 5.373 | 5.705 | 5.373 | 5.543 | 378,015 | +0.27(+5.09%) |
Dec 31, 2010 | 5.248 | 5.302 | 5.122 | 5.275 | 138,914 | +0.04(+0.68%) |
Dec 30, 2010 | 5.239 | 5.310 | 5.203 | 5.239 | 90,306 | -0.04(-0.85%) |
Dec 29, 2010 | 5.248 | 5.328 | 4.890 | 5.284 | 669,812 | +0.05(+1.03%) |
Dec 28, 2010 | 5.669 | 5.678 | 4.970 | 5.230 | 852,266 | -0.44(-7.74%) |
Dec 27, 2010 | 5.552 | 5.713 | 5.534 | 5.669 | 140,055 | +0.08(+1.44%) |
Dec 23, 2010 | 5.543 | 5.642 | 5.507 | 5.588 | 144,821 | +0.04(+0.81%) |
Dec 22, 2010 | 5.776 | 5.830 | 5.472 | 5.543 | 381,501 | -0.21(-3.73%) |
Dec 21, 2010 | 5.481 | 5.767 | 5.481 | 5.758 | 644,525 | +0.35(+6.46%) |
Dec 20, 2010 | 5.525 | 5.579 | 5.391 | 5.409 | 264,223 | +0.03(+0.50%) |
Dec 17, 2010 | 5.561 | 5.588 | 5.373 | 5.382 | 167,311 | -0.14(-2.59%) |
Dec 16, 2010 | 5.203 | 5.722 | 5.185 | 5.525 | 741,715 | +0.27(+5.11%) |
Dec 15, 2010 | 5.194 | 5.284 | 5.122 | 5.257 | 228,584 | +0.04(+0.69%) |
Dec 14, 2010 | 5.302 | 5.454 | 5.167 | 5.221 | 348,263 | -0.09(-1.69%) |
Dec 13, 2010 | 5.382 | 5.400 | 5.203 | 5.310 | 203,850 | +0.00(+0.00%) |
Dec 10, 2010 | 5.454 | 5.454 | 5.248 | 5.310 | 142,451 | -0.11(-1.98%) |
Dec 09, 2010 | 5.131 | 5.552 | 5.131 | 5.418 | 700,412 | +0.31(+6.14%) |
Dec 08, 2010 | 5.069 | 5.140 | 5.006 | 5.104 | 199,941 | +0.02(+0.35%) |
Dec 07, 2010 | 5.078 | 5.149 | 4.961 | 5.087 | 222,090 | +0.05(+1.07%) |
Dec 06, 2010 | 4.934 | 5.078 | 4.934 | 5.033 | 246,604 | +0.05(+1.08%) |
Dec 03, 2010 | 4.854 | 5.239 | 4.728 | 4.979 | 831,225 | +0.10(+2.02%) |
Dec 02, 2010 | 4.388 | 4.925 | 4.387 | 4.881 | 884,260 | +0.58(+13.54%) |
Dec 01, 2010 | 4.128 | 4.388 | 4.128 | 4.299 | 356,922 | +0.24(+5.96%) |
Nov 30, 2010 | 3.976 | 4.093 | 3.940 | 4.057 | 251,954 | -0.08(-1.95%) |
Nov 29, 2010 | 4.164 | 4.164 | 4.075 | 4.137 | 73,728 | -0.08(-1.91%) |
Nov 26, 2010 | 4.110 | 4.245 | 4.048 | 4.218 | 114,791 | +0.02(+0.43%) |
Nov 24, 2010 | 4.128 | 4.200 | 4.200 | 4.200 | 90,349 | +0.08(+1.96%) |
Nov 23, 2010 | 4.128 | 4.164 | 4.030 | 4.119 | 159,897 | -0.14(-3.36%) |
Nov 22, 2010 | 4.299 | 4.299 | 4.164 | 4.263 | 97,332 | -0.02(-0.42%) |
Nov 19, 2010 | 4.254 | 4.307 | 4.173 | 4.281 | 69,493 | -0.01(-0.21%) |
Nov 18, 2010 | 4.245 | 4.307 | 4.245 | 4.290 | 115,012 | +0.11(+2.57%) |
Nov 17, 2010 | 4.075 | 4.245 | 4.057 | 4.182 | 306,180 | +0.21(+5.42%) |
Nov 16, 2010 | 4.030 | 4.039 | 3.887 | 3.967 | 220,248 | -0.13(-3.28%) |
Nov 15, 2010 | 4.164 | 4.209 | 4.095 | 4.102 | 110,705 | -0.10(-2.35%) |
Nov 12, 2010 | 4.227 | 4.307 | 4.200 | 4.200 | 100,762 | -0.10(-2.29%) |
Nov 11, 2010 | 4.218 | 4.307 | 4.164 | 4.299 | 115,106 | -0.09(-2.04%) |
Nov 10, 2010 | 4.424 | 4.424 | 4.236 | 4.388 | 174,462 | -0.04(-0.81%) |
Nov 09, 2010 | 4.469 | 4.549 | 4.397 | 4.424 | 85,356 | -0.04(-1.00%) |
Nov 08, 2010 | 4.567 | 4.567 | 4.442 | 4.469 | 105,153 | -0.10(-2.16%) |
Nov 05, 2010 | 4.513 | 4.612 | 4.379 | 4.567 | 301,071 | +0.08(+1.80%) |
Nov 04, 2010 | 4.299 | 4.487 | 4.290 | 4.487 | 434,930 | +0.22(+5.25%) |
Nov 03, 2010 | 4.352 | 4.352 | 4.119 | 4.263 | 251,479 | -0.12(-2.66%) |
Nov 02, 2010 | 4.522 | 4.540 | 4.272 | 4.379 | 263,608 | -0.04(-1.01%) |