Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 5.955 | 6.040 | 5.912 | 6.031 | 10,962 | +0.03(+0.57%) |
Jan 28, 2011 | 5.997 | 6.082 | 5.955 | 5.997 | 24,377 | -0.09(-1.40%) |
Jan 27, 2011 | 6.006 | 6.125 | 6.006 | 6.082 | 10,237 | +0.03(+0.42%) |
Jan 26, 2011 | 5.963 | 6.091 | 5.963 | 6.057 | 11,167 | +0.01(+0.14%) |
Jan 25, 2011 | 5.972 | 6.058 | 5.972 | 6.049 | 4,783 | +0.04(+0.61%) |
Jan 24, 2011 | 6.074 | 6.074 | 5.997 | 6.012 | 44,463 | -0.07(-1.16%) |
Jan 21, 2011 | 6.014 | 6.108 | 5.972 | 6.083 | 5,787 | -0.01(-0.14%) |
Jan 20, 2011 | 5.980 | 6.117 | 5.980 | 6.091 | 705 | -0.03(-0.56%) |
Jan 19, 2011 | 6.074 | 6.125 | 5.973 | 6.125 | 26,210 | +0.02(+0.28%) |
Jan 18, 2011 | 5.963 | 6.108 | 5.929 | 6.108 | 15,952 | +0.01(+0.14%) |
Jan 14, 2011 | 5.989 | 6.100 | 5.938 | 6.100 | 16,626 | +0.14(+2.43%) |
Jan 13, 2011 | 5.870 | 5.955 | 5.827 | 5.955 | 7,165 | +0.11(+1.89%) |
Jan 12, 2011 | 5.844 | 5.972 | 5.785 | 5.844 | 6,145 | -0.03(-0.43%) |
Jan 11, 2011 | 5.827 | 5.870 | 5.615 | 5.870 | 8,875 | +0.04(+0.73%) |
Jan 10, 2011 | 5.810 | 5.844 | 5.810 | 5.827 | 13,334 | -0.14(-2.28%) |
Jan 07, 2011 | 6.040 | 6.082 | 5.955 | 5.963 | 13,163 | -0.13(-2.10%) |
Jan 06, 2011 | 6.091 | 6.125 | 6.065 | 6.091 | 8,355 | -0.03(-0.42%) |
Jan 05, 2011 | 5.946 | 6.125 | 5.934 | 6.117 | 17,810 | +0.14(+2.42%) |
Jan 04, 2011 | 5.874 | 5.972 | 5.836 | 5.972 | 24,725 | +0.07(+1.15%) |
Jan 03, 2011 | 5.810 | 5.929 | 5.802 | 5.904 | 67,948 | +0.14(+2.51%) |
Dec 31, 2010 | 5.734 | 5.810 | 5.666 | 5.759 | 26,743 | +0.04(+0.74%) |
Dec 30, 2010 | 5.632 | 5.785 | 5.632 | 5.717 | 20,071 | +0.02(+0.30%) |
Dec 29, 2010 | 5.742 | 5.751 | 5.700 | 5.700 | 799 | +0.03(+0.45%) |
Dec 28, 2010 | 5.674 | 5.878 | 5.674 | 5.674 | 4,707 | -0.08(-1.33%) |
Dec 27, 2010 | 5.717 | 5.785 | 5.657 | 5.751 | 43,062 | +0.03(+0.60%) |
Dec 23, 2010 | 5.555 | 5.717 | 5.461 | 5.717 | 6,065 | +0.09(+1.66%) |
Dec 22, 2010 | 5.683 | 5.700 | 5.555 | 5.623 | 23,701 | -0.12(-2.07%) |
Dec 21, 2010 | 5.530 | 5.742 | 5.530 | 5.742 | 42,413 | +0.21(+3.85%) |
Dec 20, 2010 | 5.470 | 5.555 | 5.427 | 5.530 | 281,454 | +0.00(+0.00%) |
Dec 17, 2010 | 5.461 | 5.636 | 5.461 | 5.530 | 74,397 | +0.00(+0.00%) |
Dec 16, 2010 | 5.521 | 5.606 | 5.479 | 5.530 | 60,546 | -0.10(-1.81%) |
Dec 15, 2010 | 5.402 | 5.632 | 5.393 | 5.632 | 11,921 | +0.07(+1.22%) |
Dec 14, 2010 | 5.700 | 5.700 | 5.402 | 5.564 | 74,613 | -0.14(-2.39%) |
Dec 13, 2010 | 5.444 | 5.700 | 5.376 | 5.700 | 83,259 | +0.14(+2.45%) |
Dec 10, 2010 | 5.571 | 5.571 | 5.497 | 5.564 | 15,575 | +0.05(+0.93%) |
Dec 09, 2010 | 5.436 | 5.606 | 5.436 | 5.513 | 14,203 | +0.00(+0.00%) |
Dec 08, 2010 | 5.700 | 5.700 | 5.513 | 5.513 | 15,584 | -0.19(-3.28%) |
Dec 07, 2010 | 5.513 | 5.700 | 5.513 | 5.700 | 132,070 | +0.09(+1.67%) |
Dec 06, 2010 | 5.538 | 5.700 | 5.538 | 5.606 | 23,274 | -0.09(-1.64%) |
Dec 03, 2010 | 5.572 | 5.700 | 5.410 | 5.700 | 39,025 | +0.16(+2.92%) |
Dec 02, 2010 | 5.581 | 5.700 | 5.402 | 5.538 | 59,930 | -0.04(-0.76%) |
Dec 01, 2010 | 5.632 | 5.700 | 5.530 | 5.581 | 52,915 | -0.10(-1.79%) |
Nov 30, 2010 | 5.657 | 5.683 | 5.487 | 5.683 | 14,707 | -0.01(-0.15%) |
Nov 29, 2010 | 5.666 | 5.691 | 5.410 | 5.691 | 6,295 | -0.03(-0.59%) |
Nov 26, 2010 | 5.666 | 5.725 | 5.521 | 5.725 | 11,564 | +0.01(+0.15%) |
Nov 24, 2010 | 5.325 | 5.717 | 5.717 | 5.717 | 93,811 | +0.30(+5.49%) |
Nov 23, 2010 | 5.402 | 5.564 | 5.325 | 5.419 | 28,468 | -0.06(-1.16%) |
Nov 22, 2010 | 5.547 | 5.547 | 5.334 | 5.483 | 35,707 | -0.08(-1.45%) |
Nov 19, 2010 | 5.496 | 5.579 | 5.496 | 5.564 | 5,289 | +0.08(+1.40%) |
Nov 18, 2010 | 5.487 | 5.513 | 5.444 | 5.487 | 3,424 | +0.01(+0.16%) |
Nov 17, 2010 | 5.453 | 5.479 | 5.325 | 5.479 | 11,571 | -0.10(-1.83%) |
Nov 16, 2010 | 5.368 | 5.581 | 5.368 | 5.581 | 14,041 | +0.23(+4.29%) |
Nov 15, 2010 | 5.308 | 5.359 | 5.308 | 5.351 | 940 | -0.07(-1.26%) |
Nov 12, 2010 | 5.317 | 5.479 | 5.317 | 5.419 | 55,374 | -0.11(-2.00%) |
Nov 11, 2010 | 5.453 | 5.530 | 5.353 | 5.530 | 8,724 | +0.20(+3.83%) |
Nov 10, 2010 | 5.402 | 5.504 | 5.300 | 5.325 | 38,662 | -0.06(-1.18%) |
Nov 09, 2010 | 5.521 | 5.521 | 5.376 | 5.389 | 28,319 | -0.14(-2.54%) |
Nov 08, 2010 | 5.368 | 5.657 | 5.351 | 5.530 | 34,662 | -0.25(-4.27%) |
Nov 05, 2010 | 5.870 | 5.887 | 5.640 | 5.776 | 19,358 | -0.09(-1.45%) |
Nov 04, 2010 | 5.317 | 5.895 | 5.317 | 5.861 | 24,412 | +0.42(+7.66%) |
Nov 03, 2010 | 5.351 | 5.725 | 5.351 | 5.444 | 19,278 | -0.03(-0.62%) |
Nov 02, 2010 | 5.385 | 5.649 | 5.368 | 5.479 | 28,414 | +0.03(+0.47%) |