Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 5.320 | 5.440 | 5.170 | 5.230 | 1,393,477 | -0.02(-0.38%) |
Jan 28, 2011 | 5.700 | 5.700 | 5.200 | 5.250 | 1,517,750 | -0.46(-8.06%) |
Jan 27, 2011 | 5.610 | 5.740 | 5.500 | 5.710 | 988,082 | +0.08(+1.42%) |
Jan 26, 2011 | 5.800 | 5.870 | 5.490 | 5.630 | 1,154,604 | -0.09(-1.57%) |
Jan 25, 2011 | 5.490 | 5.720 | 5.270 | 5.720 | 766,404 | +0.28(+5.15%) |
Jan 24, 2011 | 5.240 | 5.460 | 5.210 | 5.440 | 558,944 | +0.10(+1.87%) |
Jan 21, 2011 | 5.420 | 5.440 | 5.300 | 5.340 | 734,547 | +0.10(+1.91%) |
Jan 20, 2011 | 5.530 | 5.530 | 5.190 | 5.240 | 977,943 | -0.15(-2.78%) |
Jan 19, 2011 | 5.700 | 5.840 | 5.390 | 5.390 | 980,759 | -0.28(-4.94%) |
Jan 18, 2011 | 5.390 | 5.750 | 5.380 | 5.670 | 971,347 | +0.28(+5.19%) |
Jan 14, 2011 | 5.550 | 5.650 | 5.300 | 5.390 | 753,476 | -0.25(-4.43%) |
Jan 13, 2011 | 5.770 | 5.850 | 5.550 | 5.640 | 803,941 | -0.15(-2.59%) |
Jan 12, 2011 | 5.660 | 5.850 | 5.620 | 5.790 | 1,347,055 | +0.27(+4.89%) |
Jan 11, 2011 | 5.390 | 5.560 | 5.330 | 5.520 | 859,720 | +0.23(+4.35%) |
Jan 10, 2011 | 5.290 | 5.370 | 5.060 | 5.290 | 1,068,674 | -0.03(-0.56%) |
Jan 07, 2011 | 5.350 | 5.400 | 5.230 | 5.320 | 1,021,847 | -0.12(-2.21%) |
Jan 06, 2011 | 5.640 | 5.670 | 5.400 | 5.440 | 1,064,475 | -0.21(-3.72%) |
Jan 05, 2011 | 5.740 | 5.770 | 5.650 | 5.650 | 1,058,002 | -0.12(-2.08%) |
Jan 04, 2011 | 5.960 | 6.050 | 5.680 | 5.770 | 1,278,218 | -0.20(-3.35%) |
Jan 03, 2011 | 6.160 | 6.180 | 5.930 | 5.970 | 1,125,790 | -0.07(-1.16%) |
Dec 31, 2010 | 6.110 | 6.230 | 6.040 | 6.040 | 770,119 | -0.13(-2.11%) |
Dec 30, 2010 | 6.350 | 6.500 | 5.980 | 6.170 | 1,552,657 | -0.12(-1.91%) |
Dec 29, 2010 | 5.850 | 6.480 | 5.850 | 6.290 | 1,925,891 | +0.47(+8.08%) |
Dec 28, 2010 | 5.760 | 5.850 | 5.500 | 5.820 | 1,548,723 | +0.25(+4.49%) |
Dec 27, 2010 | 5.630 | 5.660 | 5.500 | 5.570 | 436,527 | -0.03(-0.54%) |
Dec 23, 2010 | 5.790 | 5.800 | 5.570 | 5.600 | 696,508 | -0.15(-2.61%) |
Dec 22, 2010 | 6.070 | 6.110 | 5.730 | 5.750 | 1,271,777 | -0.16(-2.71%) |
Dec 21, 2010 | 5.700 | 5.990 | 5.570 | 5.910 | 1,728,547 | +0.32(+5.72%) |
Dec 20, 2010 | 5.770 | 5.770 | 5.510 | 5.590 | 873,396 | +0.04(+0.72%) |
Dec 17, 2010 | 5.700 | 5.848 | 5.420 | 5.550 | 1,557,977 | -0.13(-2.29%) |
Dec 16, 2010 | 5.790 | 5.890 | 5.600 | 5.680 | 1,347,391 | +0.22(+4.03%) |
Dec 15, 2010 | 5.500 | 5.890 | 5.380 | 5.460 | 1,417,115 | -0.11(-1.97%) |
Dec 14, 2010 | 5.700 | 6.000 | 5.220 | 5.570 | 3,666,915 | -0.16(-2.79%) |
Dec 13, 2010 | 5.890 | 5.990 | 5.730 | 5.730 | 1,399,421 | -0.21(-3.54%) |
Dec 10, 2010 | 6.160 | 6.170 | 5.860 | 5.940 | 1,536,236 | -0.23(-3.73%) |
Dec 09, 2010 | 5.790 | 6.240 | 5.700 | 6.170 | 1,548,986 | +0.38(+6.56%) |
Dec 08, 2010 | 6.160 | 6.260 | 5.770 | 5.790 | 2,209,938 | -0.48(-7.66%) |
Dec 07, 2010 | 6.500 | 6.640 | 6.200 | 6.270 | 1,557,375 | -0.03(-0.48%) |
Dec 06, 2010 | 6.600 | 6.690 | 6.110 | 6.300 | 2,512,027 | -0.40(-5.97%) |
Dec 03, 2010 | 7.140 | 7.300 | 6.350 | 6.700 | 2,999,242 | -0.47(-6.56%) |
Dec 02, 2010 | 7.270 | 7.480 | 7.100 | 7.170 | 2,161,598 | +0.08(+1.13%) |
Dec 01, 2010 | 7.000 | 7.270 | 6.950 | 7.090 | 2,520,107 | +0.09(+1.29%) |
Nov 30, 2010 | 6.420 | 7.000 | 6.320 | 7.000 | 1,890,340 | +0.44(+6.71%) |
Nov 29, 2010 | 6.430 | 6.600 | 6.070 | 6.560 | 1,591,612 | +0.17(+2.66%) |
Nov 26, 2010 | 6.090 | 6.480 | 5.830 | 6.390 | 1,645,483 | +0.31(+5.10%) |
Nov 24, 2010 | 6.090 | 6.080 | 6.080 | 6.080 | 1,194,125 | +0.06(+1.00%) |
Nov 23, 2010 | 5.770 | 6.100 | 5.600 | 6.020 | 1,442,965 | +0.07(+1.18%) |
Nov 22, 2010 | 5.980 | 6.150 | 5.750 | 5.950 | 1,240,181 | -0.09(-1.49%) |
Nov 19, 2010 | 5.740 | 6.130 | 5.580 | 6.040 | 1,923,507 | +0.24(+4.14%) |
Nov 18, 2010 | 5.590 | 5.860 | 5.400 | 5.800 | 1,585,599 | +0.56(+10.69%) |
Nov 17, 2010 | 5.150 | 5.290 | 5.000 | 5.240 | 990,565 | +0.36(+7.38%) |
Nov 16, 2010 | 5.080 | 5.200 | 4.800 | 4.880 | 1,238,305 | -0.32(-6.15%) |
Nov 15, 2010 | 5.230 | 5.290 | 5.010 | 5.200 | 594,096 | +0.05(+0.97%) |
Nov 12, 2010 | 5.380 | 5.510 | 4.900 | 5.150 | 2,156,630 | -0.39(-7.04%) |
Nov 11, 2010 | 5.390 | 5.740 | 5.230 | 5.540 | 1,090,495 | +0.04(+0.73%) |
Nov 10, 2010 | 5.390 | 5.570 | 5.160 | 5.500 | 2,062,295 | -0.10(-1.79%) |
Nov 09, 2010 | 5.580 | 6.080 | 5.280 | 5.600 | 3,511,778 | -0.55(-8.94%) |
Nov 08, 2010 | 4.700 | 6.180 | 4.700 | 6.150 | 3,039,139 | +1.54(+33.41%) |
Nov 05, 2010 | 4.490 | 4.620 | 4.210 | 4.610 | 1,059,224 | +0.09(+1.99%) |
Nov 04, 2010 | 4.500 | 4.700 | 4.480 | 4.520 | 1,466,446 | +0.07(+1.57%) |
Nov 03, 2010 | 3.900 | 4.550 | 3.900 | 4.450 | 1,444,840 | +0.54(+13.81%) |
Nov 02, 2010 | 3.800 | 3.950 | 3.800 | 3.910 | 633,171 | +0.13(+3.44%) |