Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 6.814 | 6.875 | 6.701 | 6.857 | 9,721,173 | +0.09(+1.31%) |
Jan 28, 2011 | 6.918 | 7.189 | 6.756 | 6.768 | 3,072,609 | -0.11(-1.59%) |
Jan 27, 2011 | 6.832 | 6.896 | 6.762 | 6.878 | 1,083,372 | +0.06(+0.89%) |
Jan 26, 2011 | 6.811 | 6.908 | 6.777 | 6.817 | 1,562,732 | +0.05(+0.81%) |
Jan 25, 2011 | 6.637 | 6.802 | 6.615 | 6.762 | 1,249,485 | +0.13(+2.02%) |
Jan 24, 2011 | 6.686 | 6.726 | 6.610 | 6.628 | 1,724,495 | -0.05(-0.68%) |
Jan 21, 2011 | 6.680 | 6.698 | 6.625 | 6.674 | 746,498 | +0.02(+0.37%) |
Jan 20, 2011 | 6.668 | 6.729 | 6.640 | 6.650 | 969,474 | -0.05(-0.68%) |
Jan 19, 2011 | 6.707 | 6.707 | 6.622 | 6.695 | 1,500,474 | +0.00(+0.05%) |
Jan 18, 2011 | 6.771 | 6.771 | 6.647 | 6.692 | 1,566,317 | -0.06(-0.86%) |
Jan 14, 2011 | 6.625 | 6.759 | 6.604 | 6.750 | 1,153,128 | +0.13(+1.98%) |
Jan 13, 2011 | 6.598 | 6.671 | 6.579 | 6.619 | 937,032 | +0.03(+0.51%) |
Jan 12, 2011 | 6.650 | 6.656 | 6.543 | 6.586 | 1,373,878 | -0.04(-0.55%) |
Jan 11, 2011 | 6.555 | 6.625 | 6.503 | 6.622 | 1,372,795 | +0.07(+1.02%) |
Jan 10, 2011 | 6.531 | 6.555 | 6.473 | 6.555 | 1,052,870 | +0.00(+0.05%) |
Jan 07, 2011 | 6.546 | 6.586 | 6.475 | 6.552 | 968,591 | +0.02(+0.33%) |
Jan 06, 2011 | 6.537 | 6.549 | 6.500 | 6.531 | 842,021 | -0.02(-0.28%) |
Jan 05, 2011 | 6.543 | 6.570 | 6.436 | 6.549 | 1,805,596 | +0.00(+0.05%) |
Jan 04, 2011 | 6.610 | 6.610 | 6.434 | 6.546 | 3,304,696 | -0.06(-0.88%) |
Jan 03, 2011 | 6.570 | 6.656 | 6.534 | 6.604 | 2,581,257 | +0.06(+0.93%) |
Dec 31, 2010 | 6.549 | 6.610 | 6.534 | 6.543 | 1,369,525 | -0.00(-0.05%) |
Dec 30, 2010 | 6.476 | 6.592 | 6.461 | 6.546 | 1,743,299 | +0.04(+0.61%) |
Dec 29, 2010 | 6.482 | 6.555 | 6.427 | 6.506 | 2,193,212 | -0.03(-0.42%) |
Dec 28, 2010 | 6.534 | 6.564 | 6.482 | 6.534 | 1,330,698 | +0.00(+0.00%) |
Dec 27, 2010 | 6.519 | 6.552 | 6.467 | 6.534 | 1,579,472 | -0.01(-0.09%) |
Dec 23, 2010 | 6.509 | 6.595 | 6.473 | 6.540 | 1,249,130 | +0.02(+0.37%) |
Dec 22, 2010 | 6.473 | 6.549 | 6.449 | 6.516 | 1,369,059 | +0.04(+0.66%) |
Dec 21, 2010 | 6.409 | 6.500 | 6.375 | 6.473 | 1,999,584 | +0.07(+1.09%) |
Dec 20, 2010 | 6.263 | 6.412 | 6.254 | 6.403 | 1,633,456 | +0.15(+2.39%) |
Dec 17, 2010 | 6.211 | 6.260 | 6.162 | 6.254 | 2,494,226 | +0.04(+0.69%) |
Dec 16, 2010 | 6.241 | 6.272 | 6.159 | 6.211 | 2,400,338 | -0.05(-0.73%) |
Dec 15, 2010 | 6.214 | 6.278 | 6.123 | 6.257 | 3,307,365 | +0.07(+1.18%) |
Dec 14, 2010 | 6.193 | 6.266 | 6.162 | 6.184 | 3,202,350 | -0.03(-0.54%) |
Dec 13, 2010 | 6.147 | 6.238 | 6.107 | 6.217 | 4,367,786 | +0.05(+0.74%) |
Dec 10, 2010 | 6.092 | 6.196 | 6.062 | 6.171 | 36,761,520 | +0.16(+2.69%) |
Dec 09, 2010 | 6.168 | 6.208 | 6.007 | 6.010 | 4,695,222 | -0.16(-2.57%) |
Dec 08, 2010 | 6.263 | 6.295 | 6.092 | 6.168 | 5,268,234 | -0.26(-4.07%) |
Dec 07, 2010 | 6.512 | 6.528 | 6.409 | 6.430 | 1,165,429 | +0.03(+0.52%) |
Dec 06, 2010 | 6.445 | 6.445 | 6.333 | 6.397 | 564,102 | -0.03(-0.47%) |
Dec 03, 2010 | 6.290 | 6.445 | 6.275 | 6.427 | 619,488 | +0.15(+2.38%) |
Dec 02, 2010 | 6.314 | 6.321 | 6.217 | 6.278 | 724,499 | -0.01(-0.15%) |
Dec 01, 2010 | 6.150 | 6.287 | 6.095 | 6.287 | 1,395,083 | +0.21(+3.41%) |
Nov 30, 2010 | 6.113 | 6.135 | 6.071 | 6.080 | 2,314,887 | -0.06(-0.94%) |
Nov 29, 2010 | 6.244 | 6.257 | 6.110 | 6.138 | 1,470,757 | -0.10(-1.61%) |
Nov 26, 2010 | 6.284 | 6.302 | 6.235 | 6.238 | 253,819 | -0.07(-1.06%) |
Nov 24, 2010 | 6.311 | 6.305 | 6.305 | 6.305 | 766,353 | +0.04(+0.68%) |
Nov 23, 2010 | 6.290 | 6.324 | 6.254 | 6.263 | 996,837 | -0.04(-0.68%) |
Nov 22, 2010 | 6.330 | 6.352 | 6.284 | 6.305 | 744,466 | -0.03(-0.43%) |
Nov 19, 2010 | 6.263 | 6.363 | 6.257 | 6.333 | 2,193,553 | +0.00(+0.05%) |
Nov 18, 2010 | 6.324 | 6.333 | 6.257 | 6.330 | 1,591,901 | +0.07(+1.17%) |
Nov 17, 2010 | 6.254 | 6.311 | 6.190 | 6.257 | 1,144,329 | +0.03(+0.54%) |
Nov 16, 2010 | 6.461 | 6.488 | 6.202 | 6.223 | 2,118,702 | -0.26(-3.95%) |
Nov 15, 2010 | 6.567 | 6.576 | 6.467 | 6.479 | 976,999 | -0.08(-1.21%) |
Nov 12, 2010 | 6.415 | 6.619 | 6.415 | 6.558 | 2,199,689 | +0.10(+1.51%) |
Nov 11, 2010 | 6.406 | 6.482 | 6.406 | 6.461 | 2,094,799 | +0.03(+0.52%) |
Nov 10, 2010 | 6.473 | 6.573 | 6.351 | 6.427 | 3,058,243 | +0.08(+1.30%) |
Nov 09, 2010 | 6.397 | 6.427 | 6.293 | 6.345 | 1,092,942 | +0.04(+0.63%) |
Nov 08, 2010 | 6.339 | 6.391 | 6.290 | 6.305 | 649,494 | -0.02(-0.39%) |
Nov 05, 2010 | 6.321 | 6.385 | 6.296 | 6.330 | 877,135 | +0.01(+0.10%) |
Nov 04, 2010 | 6.159 | 6.336 | 6.159 | 6.324 | 1,138,673 | +0.22(+3.64%) |
Nov 03, 2010 | 6.177 | 6.233 | 6.016 | 6.101 | 1,700,004 | -0.09(-1.38%) |
Nov 02, 2010 | 6.257 | 6.266 | 6.092 | 6.187 | 1,244,725 | -0.02(-0.29%) |