Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 6.370 | 6.407 | 6.281 | 6.286 | 637,746 | -0.03(-0.52%) |
Jan 28, 2011 | 6.459 | 6.482 | 6.318 | 6.318 | 793,745 | -0.14(-2.17%) |
Jan 27, 2011 | 6.548 | 6.552 | 6.449 | 6.459 | 450,827 | -0.10(-1.57%) |
Jan 26, 2011 | 6.515 | 6.646 | 6.435 | 6.562 | 1,104,697 | +0.15(+2.26%) |
Jan 25, 2011 | 6.421 | 6.459 | 6.346 | 6.417 | 595,710 | -0.03(-0.51%) |
Jan 24, 2011 | 6.360 | 6.454 | 6.360 | 6.449 | 430,990 | +0.09(+1.47%) |
Jan 21, 2011 | 6.421 | 6.421 | 6.351 | 6.356 | 400,658 | -0.04(-0.59%) |
Jan 20, 2011 | 6.412 | 6.510 | 6.365 | 6.393 | 525,588 | -0.03(-0.51%) |
Jan 19, 2011 | 6.421 | 6.431 | 6.360 | 6.426 | 702,014 | +0.03(+0.44%) |
Jan 18, 2011 | 6.384 | 6.431 | 6.309 | 6.398 | 366,423 | +0.01(+0.22%) |
Jan 14, 2011 | 6.468 | 6.510 | 6.318 | 6.384 | 563,985 | -0.09(-1.37%) |
Jan 13, 2011 | 6.421 | 6.534 | 6.398 | 6.473 | 508,813 | +0.03(+0.44%) |
Jan 12, 2011 | 6.356 | 6.463 | 6.318 | 6.445 | 580,890 | +0.10(+1.62%) |
Jan 11, 2011 | 6.318 | 6.360 | 6.290 | 6.342 | 339,877 | +0.03(+0.52%) |
Jan 10, 2011 | 6.346 | 6.360 | 6.234 | 6.309 | 506,114 | -0.04(-0.59%) |
Jan 07, 2011 | 6.300 | 6.346 | 6.225 | 6.346 | 566,261 | +0.06(+0.97%) |
Jan 06, 2011 | 6.300 | 6.314 | 6.248 | 6.286 | 362,605 | -0.00(-0.07%) |
Jan 05, 2011 | 6.229 | 6.309 | 6.192 | 6.290 | 729,814 | +0.01(+0.22%) |
Jan 04, 2011 | 6.440 | 6.454 | 6.225 | 6.276 | 661,976 | -0.15(-2.33%) |
Jan 03, 2011 | 6.435 | 6.478 | 6.397 | 6.426 | 652,895 | +0.00(+0.00%) |
Dec 31, 2010 | 6.389 | 6.482 | 6.389 | 6.426 | 278,056 | +0.02(+0.37%) |
Dec 30, 2010 | 6.435 | 6.459 | 6.403 | 6.403 | 380,950 | -0.01(-0.22%) |
Dec 29, 2010 | 6.389 | 6.435 | 6.337 | 6.417 | 368,371 | +0.07(+1.03%) |
Dec 28, 2010 | 6.305 | 6.356 | 6.273 | 6.351 | 444,712 | +0.07(+1.10%) |
Dec 27, 2010 | 6.309 | 6.328 | 6.263 | 6.282 | 476,999 | -0.05(-0.73%) |
Dec 23, 2010 | 6.314 | 6.374 | 6.309 | 6.328 | 473,834 | +0.02(+0.29%) |
Dec 22, 2010 | 6.393 | 6.407 | 6.296 | 6.309 | 558,194 | -0.07(-1.16%) |
Dec 21, 2010 | 6.388 | 6.411 | 6.351 | 6.383 | 594,197 | +0.03(+0.51%) |
Dec 20, 2010 | 6.342 | 6.356 | 6.217 | 6.351 | 535,733 | +0.06(+0.96%) |
Dec 17, 2010 | 6.286 | 6.296 | 6.226 | 6.291 | 850,609 | -0.03(-0.51%) |
Dec 16, 2010 | 6.337 | 6.346 | 6.273 | 6.323 | 569,050 | +0.02(+0.29%) |
Dec 15, 2010 | 6.300 | 6.333 | 6.282 | 6.305 | 691,144 | +0.00(+0.07%) |
Dec 14, 2010 | 6.231 | 6.337 | 6.231 | 6.300 | 761,141 | +0.06(+1.04%) |
Dec 13, 2010 | 6.231 | 6.249 | 6.194 | 6.236 | 363,177 | +0.00(+0.07%) |
Dec 10, 2010 | 6.240 | 6.263 | 6.208 | 6.231 | 447,650 | -0.00(-0.07%) |
Dec 09, 2010 | 6.273 | 6.319 | 6.194 | 6.236 | 440,480 | -0.00(-0.07%) |
Dec 08, 2010 | 6.189 | 6.319 | 6.189 | 6.240 | 855,478 | +0.09(+1.43%) |
Dec 07, 2010 | 6.060 | 6.203 | 6.060 | 6.152 | 929,484 | +0.13(+2.15%) |
Dec 06, 2010 | 6.004 | 6.055 | 5.972 | 6.023 | 633,268 | +0.01(+0.23%) |
Dec 03, 2010 | 5.986 | 6.010 | 5.985 | 6.009 | 583,211 | +0.01(+0.15%) |
Dec 02, 2010 | 5.963 | 6.023 | 5.949 | 6.000 | 752,494 | +0.04(+0.62%) |
Dec 01, 2010 | 5.963 | 6.000 | 5.926 | 5.963 | 678,473 | +0.06(+0.94%) |
Nov 30, 2010 | 5.949 | 5.963 | 5.880 | 5.907 | 1,261,321 | -0.06(-0.93%) |
Nov 29, 2010 | 5.898 | 6.009 | 5.893 | 5.963 | 1,029,544 | +0.02(+0.39%) |
Nov 26, 2010 | 5.824 | 5.972 | 5.824 | 5.940 | 358,598 | +0.08(+1.34%) |
Nov 24, 2010 | 5.843 | 5.861 | 5.861 | 5.861 | 396,648 | +0.07(+1.20%) |
Nov 23, 2010 | 5.820 | 5.880 | 5.783 | 5.792 | 301,473 | -0.07(-1.18%) |
Nov 22, 2010 | 5.815 | 5.884 | 5.773 | 5.861 | 464,016 | +0.06(+0.96%) |
Nov 19, 2010 | 5.792 | 5.838 | 5.783 | 5.806 | 413,730 | +0.03(+0.48%) |
Nov 18, 2010 | 5.686 | 5.792 | 5.686 | 5.778 | 295,290 | +0.12(+2.12%) |
Nov 17, 2010 | 5.732 | 5.764 | 5.653 | 5.658 | 499,554 | -0.08(-1.45%) |
Nov 16, 2010 | 5.783 | 5.815 | 5.713 | 5.741 | 471,017 | -0.13(-2.20%) |
Nov 15, 2010 | 5.870 | 5.903 | 5.824 | 5.870 | 453,783 | +0.04(+0.71%) |
Nov 12, 2010 | 5.852 | 5.917 | 5.829 | 5.829 | 416,265 | -0.05(-0.79%) |
Nov 11, 2010 | 5.852 | 5.889 | 5.824 | 5.875 | 400,356 | +0.00(+0.00%) |
Nov 10, 2010 | 5.866 | 5.935 | 5.824 | 5.875 | 518,341 | +0.02(+0.39%) |
Nov 09, 2010 | 5.852 | 5.972 | 5.847 | 5.852 | 690,201 | +0.00(+0.00%) |
Nov 08, 2010 | 5.843 | 5.889 | 5.801 | 5.852 | 492,188 | +0.02(+0.32%) |
Nov 05, 2010 | 5.833 | 5.889 | 5.787 | 5.833 | 509,766 | +0.01(+0.24%) |
Nov 04, 2010 | 5.815 | 5.917 | 5.783 | 5.820 | 734,665 | +0.06(+1.12%) |
Nov 03, 2010 | 5.722 | 5.769 | 5.707 | 5.755 | 411,077 | +0.04(+0.73%) |
Nov 02, 2010 | 5.727 | 5.732 | 5.667 | 5.713 | 762,086 | +0.06(+0.98%) |