Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 5.907 | 5.948 | 5.831 | 5.895 | 2,318,098 | +0.03(+0.50%) |
Jan 28, 2011 | 6.030 | 6.094 | 5.855 | 5.866 | 1,903,878 | -0.16(-2.62%) |
Jan 27, 2011 | 5.977 | 6.038 | 5.936 | 6.024 | 847,187 | +0.06(+0.98%) |
Jan 26, 2011 | 6.012 | 6.024 | 5.901 | 5.965 | 1,373,225 | -0.01(-0.20%) |
Jan 25, 2011 | 5.942 | 6.070 | 5.878 | 5.977 | 1,406,226 | +0.02(+0.39%) |
Jan 24, 2011 | 5.977 | 6.012 | 5.936 | 5.954 | 1,485,468 | -0.03(-0.49%) |
Jan 21, 2011 | 5.977 | 6.047 | 5.960 | 5.983 | 1,269,311 | +0.06(+0.99%) |
Jan 20, 2011 | 5.878 | 6.030 | 5.849 | 5.925 | 1,049,146 | +0.01(+0.20%) |
Jan 19, 2011 | 6.152 | 6.164 | 5.907 | 5.913 | 1,355,997 | -0.26(-4.25%) |
Jan 18, 2011 | 6.141 | 6.205 | 6.071 | 6.176 | 1,261,292 | +0.03(+0.47%) |
Jan 14, 2011 | 5.907 | 6.158 | 5.907 | 6.146 | 2,536,165 | +0.25(+4.26%) |
Jan 13, 2011 | 6.036 | 6.111 | 5.895 | 5.895 | 3,526,664 | -0.16(-2.70%) |
Jan 12, 2011 | 6.041 | 6.088 | 6.012 | 6.059 | 1,171,862 | +0.08(+1.37%) |
Jan 11, 2011 | 5.965 | 6.006 | 5.907 | 5.977 | 1,267,083 | +0.05(+0.79%) |
Jan 10, 2011 | 5.744 | 5.936 | 5.691 | 5.930 | 1,796,480 | +0.16(+2.83%) |
Jan 07, 2011 | 5.983 | 6.036 | 5.750 | 5.767 | 2,165,623 | -0.20(-3.42%) |
Jan 06, 2011 | 6.001 | 6.012 | 5.948 | 5.971 | 1,285,321 | -0.01(-0.20%) |
Jan 05, 2011 | 5.907 | 6.001 | 5.872 | 5.983 | 1,139,758 | +0.06(+0.99%) |
Jan 04, 2011 | 5.983 | 6.047 | 5.814 | 5.925 | 2,132,030 | -0.04(-0.68%) |
Jan 03, 2011 | 5.796 | 5.977 | 5.790 | 5.965 | 1,999,068 | +0.23(+4.07%) |
Dec 31, 2010 | 5.785 | 5.825 | 5.732 | 5.732 | 909,031 | -0.08(-1.41%) |
Dec 30, 2010 | 5.831 | 5.855 | 5.802 | 5.814 | 747,541 | -0.04(-0.70%) |
Dec 29, 2010 | 5.890 | 5.890 | 5.849 | 5.855 | 468,038 | -0.04(-0.59%) |
Dec 28, 2010 | 5.913 | 5.913 | 5.843 | 5.890 | 792,865 | +0.00(+0.00%) |
Dec 27, 2010 | 5.808 | 5.895 | 5.808 | 5.890 | 477,544 | +0.04(+0.70%) |
Dec 23, 2010 | 5.960 | 5.965 | 5.808 | 5.849 | 909,504 | -0.08(-1.38%) |
Dec 22, 2010 | 5.767 | 6.001 | 5.761 | 5.930 | 2,394,148 | +0.19(+3.25%) |
Dec 21, 2010 | 5.662 | 5.779 | 5.633 | 5.744 | 2,007,973 | +0.13(+2.29%) |
Dec 20, 2010 | 5.604 | 5.668 | 5.575 | 5.615 | 1,604,627 | +0.04(+0.73%) |
Dec 17, 2010 | 5.720 | 5.825 | 5.569 | 5.574 | 4,378,545 | -0.12(-2.15%) |
Dec 16, 2010 | 5.732 | 5.808 | 5.656 | 5.697 | 1,307,348 | -0.01(-0.10%) |
Dec 15, 2010 | 5.750 | 5.831 | 5.674 | 5.703 | 1,506,903 | -0.04(-0.61%) |
Dec 14, 2010 | 5.685 | 5.808 | 5.679 | 5.738 | 1,048,125 | +0.07(+1.24%) |
Dec 13, 2010 | 5.726 | 5.779 | 5.633 | 5.668 | 1,142,885 | -0.04(-0.72%) |
Dec 10, 2010 | 5.633 | 5.720 | 5.557 | 5.709 | 1,407,050 | +0.11(+1.98%) |
Dec 09, 2010 | 5.644 | 5.679 | 5.574 | 5.598 | 1,570,882 | +0.02(+0.31%) |
Dec 08, 2010 | 5.487 | 5.647 | 5.487 | 5.580 | 1,250,319 | +0.12(+2.25%) |
Dec 07, 2010 | 5.510 | 5.545 | 5.446 | 5.458 | 1,508,992 | +0.00(+0.00%) |
Dec 06, 2010 | 5.405 | 5.481 | 5.364 | 5.458 | 1,360,628 | +0.02(+0.43%) |
Dec 03, 2010 | 5.353 | 5.446 | 5.306 | 5.434 | 908,157 | +0.04(+0.76%) |
Dec 02, 2010 | 5.271 | 5.452 | 5.271 | 5.393 | 1,795,747 | +0.12(+2.33%) |
Dec 01, 2010 | 5.207 | 5.271 | 5.195 | 5.271 | 1,580,521 | +0.15(+2.96%) |
Nov 30, 2010 | 5.154 | 5.207 | 5.084 | 5.119 | 1,505,310 | -0.08(-1.57%) |
Nov 29, 2010 | 5.183 | 5.224 | 5.107 | 5.201 | 793,029 | +0.04(+0.79%) |
Nov 26, 2010 | 5.143 | 5.206 | 5.143 | 5.160 | 474,111 | -0.03(-0.55%) |
Nov 24, 2010 | 5.183 | 5.189 | 5.189 | 5.189 | 735,717 | +0.07(+1.35%) |
Nov 23, 2010 | 5.125 | 5.195 | 5.091 | 5.120 | 1,811,981 | -0.05(-1.00%) |
Nov 22, 2010 | 5.304 | 5.304 | 5.166 | 5.171 | 1,339,329 | -0.16(-3.02%) |
Nov 19, 2010 | 5.269 | 5.344 | 5.235 | 5.333 | 1,137,457 | +0.02(+0.33%) |
Nov 18, 2010 | 5.264 | 5.344 | 5.212 | 5.315 | 957,774 | +0.10(+1.99%) |
Nov 17, 2010 | 5.229 | 5.229 | 5.166 | 5.212 | 891,139 | -0.02(-0.33%) |
Nov 16, 2010 | 5.235 | 5.269 | 5.148 | 5.229 | 1,508,600 | -0.06(-1.09%) |
Nov 15, 2010 | 5.246 | 5.362 | 5.246 | 5.287 | 1,093,727 | +0.06(+1.21%) |
Nov 12, 2010 | 5.241 | 5.298 | 5.189 | 5.223 | 1,400,252 | -0.07(-1.31%) |
Nov 11, 2010 | 5.241 | 5.310 | 5.195 | 5.292 | 1,040,805 | -0.02(-0.33%) |
Nov 10, 2010 | 5.195 | 5.310 | 5.167 | 5.310 | 1,703,738 | +0.14(+2.67%) |
Nov 09, 2010 | 5.258 | 5.258 | 5.148 | 5.171 | 1,135,948 | -0.06(-1.21%) |
Nov 08, 2010 | 5.264 | 5.287 | 5.177 | 5.235 | 715,590 | -0.06(-1.20%) |
Nov 05, 2010 | 5.281 | 5.459 | 5.218 | 5.298 | 1,584,453 | +0.03(+0.66%) |
Nov 04, 2010 | 5.039 | 5.281 | 5.033 | 5.264 | 1,761,247 | +0.27(+5.42%) |
Nov 03, 2010 | 4.866 | 4.993 | 4.849 | 4.993 | 1,072,455 | +0.14(+2.85%) |
Nov 02, 2010 | 4.780 | 4.872 | 4.780 | 4.855 | 1,324,677 | +0.11(+2.31%) |