Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 6.553 | 6.581 | 6.480 | 6.558 | 2,276,518 | +0.05(+0.80%) |
Jan 28, 2011 | 6.539 | 6.612 | 6.430 | 6.506 | 3,170,561 | -0.08(-1.16%) |
Jan 27, 2011 | 6.695 | 6.760 | 6.575 | 6.583 | 6,480,317 | -0.11(-1.60%) |
Jan 26, 2011 | 6.622 | 6.736 | 6.612 | 6.690 | 2,823,556 | +0.07(+1.03%) |
Jan 25, 2011 | 6.674 | 6.708 | 6.539 | 6.622 | 3,191,849 | -0.05(-0.80%) |
Jan 24, 2011 | 6.428 | 6.693 | 6.358 | 6.675 | 6,832,753 | +0.29(+4.48%) |
Jan 21, 2011 | 6.328 | 6.451 | 6.308 | 6.389 | 3,805,551 | +0.07(+1.03%) |
Jan 20, 2011 | 6.284 | 6.393 | 6.207 | 6.324 | 2,397,014 | -0.01(-0.21%) |
Jan 19, 2011 | 6.381 | 6.394 | 6.284 | 6.337 | 2,434,510 | -0.02(-0.36%) |
Jan 18, 2011 | 6.316 | 6.384 | 6.274 | 6.360 | 2,391,423 | +0.06(+1.01%) |
Jan 14, 2011 | 6.292 | 6.345 | 6.196 | 6.297 | 3,668,552 | -0.04(-0.69%) |
Jan 13, 2011 | 6.373 | 6.409 | 6.332 | 6.341 | 5,182,884 | +0.00(+0.05%) |
Jan 12, 2011 | 6.371 | 6.384 | 6.306 | 6.337 | 2,047,980 | +0.01(+0.13%) |
Jan 11, 2011 | 6.193 | 6.417 | 6.178 | 6.329 | 6,957,038 | +0.21(+3.48%) |
Jan 10, 2011 | 5.999 | 6.141 | 5.984 | 6.116 | 2,236,955 | +0.10(+1.65%) |
Jan 07, 2011 | 6.025 | 6.035 | 5.950 | 6.017 | 2,774,687 | +0.01(+0.16%) |
Jan 06, 2011 | 6.015 | 6.061 | 5.980 | 6.007 | 4,677,955 | -0.03(-0.48%) |
Jan 05, 2011 | 5.975 | 6.090 | 5.975 | 6.036 | 4,285,268 | +0.08(+1.34%) |
Jan 04, 2011 | 5.996 | 6.030 | 5.908 | 5.957 | 2,486,313 | -0.00(-0.05%) |
Jan 03, 2011 | 5.983 | 5.986 | 5.885 | 5.960 | 2,905,714 | +0.08(+1.41%) |
Dec 31, 2010 | 5.973 | 6.041 | 5.858 | 5.877 | 6,375,837 | -0.10(-1.66%) |
Dec 30, 2010 | 5.947 | 6.015 | 5.902 | 5.976 | 4,364,793 | +0.05(+0.85%) |
Dec 29, 2010 | 5.916 | 5.942 | 5.824 | 5.926 | 2,801,468 | +0.02(+0.41%) |
Dec 28, 2010 | 5.908 | 5.908 | 5.841 | 5.902 | 1,582,564 | +0.03(+0.47%) |
Dec 27, 2010 | 5.859 | 5.881 | 5.791 | 5.874 | 896,004 | +0.01(+0.25%) |
Dec 23, 2010 | 5.830 | 5.900 | 5.780 | 5.859 | 1,356,678 | -0.00(-0.08%) |
Dec 22, 2010 | 5.863 | 5.880 | 5.773 | 5.864 | 1,541,661 | +0.00(+0.03%) |
Dec 21, 2010 | 5.771 | 5.890 | 5.771 | 5.863 | 2,128,194 | +0.10(+1.66%) |
Dec 20, 2010 | 5.994 | 5.994 | 5.723 | 5.767 | 4,912,785 | -0.14(-2.45%) |
Dec 17, 2010 | 5.924 | 5.971 | 5.830 | 5.911 | 3,641,328 | +0.02(+0.36%) |
Dec 16, 2010 | 6.097 | 6.137 | 5.820 | 5.890 | 5,376,614 | -0.22(-3.64%) |
Dec 15, 2010 | 6.178 | 6.201 | 6.090 | 6.113 | 3,306,502 | -0.02(-0.32%) |
Dec 14, 2010 | 6.167 | 6.215 | 6.097 | 6.132 | 1,986,010 | +0.02(+0.27%) |
Dec 13, 2010 | 6.154 | 6.258 | 6.093 | 6.116 | 2,298,151 | -0.04(-0.61%) |
Dec 10, 2010 | 6.215 | 6.229 | 6.116 | 6.154 | 2,862,565 | +0.06(+0.99%) |
Dec 09, 2010 | 6.202 | 6.202 | 6.020 | 6.093 | 3,953,087 | -0.12(-1.91%) |
Dec 08, 2010 | 6.318 | 6.376 | 6.061 | 6.212 | 5,001,869 | -0.11(-1.67%) |
Dec 07, 2010 | 6.536 | 6.536 | 6.292 | 6.318 | 5,107,019 | -0.15(-2.29%) |
Dec 06, 2010 | 6.448 | 6.492 | 6.396 | 6.466 | 2,369,858 | +0.02(+0.38%) |
Dec 03, 2010 | 6.328 | 6.475 | 6.295 | 6.441 | 2,430,666 | +0.13(+2.11%) |
Dec 02, 2010 | 6.310 | 6.336 | 6.256 | 6.308 | 2,297,868 | -0.03(-0.41%) |
Dec 01, 2010 | 6.337 | 6.367 | 6.269 | 6.334 | 2,761,942 | +0.13(+2.04%) |
Nov 30, 2010 | 6.246 | 6.246 | 6.194 | 6.207 | 1,977,306 | -0.07(-1.09%) |
Nov 29, 2010 | 6.284 | 6.370 | 6.243 | 6.275 | 3,414,088 | -0.05(-0.82%) |
Nov 26, 2010 | 6.341 | 6.355 | 6.204 | 6.328 | 1,501,095 | +0.01(+0.10%) |
Nov 24, 2010 | 6.363 | 6.321 | 6.321 | 6.321 | 2,867,154 | +0.11(+1.70%) |
Nov 23, 2010 | 6.266 | 6.272 | 6.149 | 6.215 | 2,515,266 | -0.13(-2.05%) |
Nov 22, 2010 | 6.292 | 6.419 | 6.263 | 6.345 | 2,214,326 | +0.03(+0.46%) |
Nov 19, 2010 | 6.422 | 6.456 | 6.269 | 6.316 | 5,100,499 | -0.13(-1.94%) |
Nov 18, 2010 | 6.966 | 7.020 | 6.360 | 6.441 | 12,502,692 | -0.21(-3.18%) |
Nov 17, 2010 | 6.511 | 6.734 | 6.449 | 6.653 | 6,229,218 | +0.21(+3.33%) |
Nov 16, 2010 | 6.553 | 6.641 | 6.427 | 6.438 | 5,690,957 | -0.15(-2.29%) |
Nov 15, 2010 | 6.815 | 6.815 | 6.555 | 6.589 | 2,422,129 | -0.11(-1.70%) |
Nov 12, 2010 | 6.773 | 6.815 | 6.581 | 6.703 | 3,830,635 | +0.10(+1.58%) |
Nov 11, 2010 | 6.667 | 6.674 | 6.542 | 6.599 | 1,604,609 | -0.09(-1.41%) |
Nov 10, 2010 | 6.672 | 6.737 | 6.500 | 6.693 | 3,081,071 | +0.01(+0.12%) |
Nov 09, 2010 | 7.005 | 7.061 | 6.666 | 6.685 | 5,953,041 | -0.32(-4.62%) |
Nov 08, 2010 | 6.659 | 7.098 | 6.544 | 7.009 | 11,531,240 | +0.33(+4.92%) |
Nov 05, 2010 | 6.537 | 6.692 | 6.503 | 6.680 | 5,252,654 | +0.18(+2.73%) |
Nov 04, 2010 | 6.596 | 6.601 | 6.449 | 6.503 | 3,378,554 | -0.05(-0.74%) |
Nov 03, 2010 | 6.695 | 6.695 | 6.474 | 6.552 | 3,263,569 | -0.09(-1.32%) |
Nov 02, 2010 | 6.688 | 6.723 | 6.584 | 6.640 | 2,174,031 | +0.01(+0.22%) |