Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 6.433 | 6.457 | 6.325 | 6.335 | 652,604 | -0.09(-1.48%) |
Dec 30, 2010 | 6.585 | 6.603 | 6.428 | 6.430 | 540,728 | -0.15(-2.24%) |
Dec 29, 2010 | 6.460 | 6.585 | 6.450 | 6.577 | 590,788 | +0.12(+1.82%) |
Dec 28, 2010 | 6.520 | 6.520 | 6.385 | 6.460 | 457,428 | -0.04(-0.58%) |
Dec 27, 2010 | 6.503 | 6.537 | 6.468 | 6.497 | 287,208 | -0.02(-0.23%) |
Dec 23, 2010 | 6.515 | 6.607 | 6.478 | 6.513 | 1,004,296 | -0.01(-0.12%) |
Dec 22, 2010 | 6.518 | 6.582 | 6.463 | 6.520 | 2,223,796 | +0.00(+0.04%) |
Dec 21, 2010 | 6.482 | 6.558 | 6.481 | 6.518 | 672,532 | +0.05(+0.85%) |
Dec 20, 2010 | 6.378 | 6.475 | 6.367 | 6.463 | 1,180,988 | +0.11(+1.77%) |
Dec 17, 2010 | 6.312 | 6.478 | 6.277 | 6.350 | 2,712,696 | +0.08(+1.24%) |
Dec 16, 2010 | 6.145 | 6.310 | 6.125 | 6.272 | 1,435,800 | +0.13(+2.07%) |
Dec 15, 2010 | 6.100 | 6.213 | 6.074 | 6.145 | 1,061,792 | +0.06(+1.03%) |
Dec 14, 2010 | 5.970 | 6.090 | 5.970 | 6.082 | 864,356 | +0.11(+1.88%) |
Dec 13, 2010 | 6.077 | 6.095 | 5.965 | 5.970 | 726,968 | -0.09(-1.49%) |
Dec 10, 2010 | 5.997 | 6.120 | 5.990 | 6.060 | 1,639,512 | +0.07(+1.13%) |
Dec 09, 2010 | 6.200 | 6.245 | 5.973 | 5.992 | 1,869,736 | -0.18(-2.92%) |
Dec 08, 2010 | 5.965 | 6.205 | 5.957 | 6.173 | 1,402,592 | +0.21(+3.48%) |
Dec 07, 2010 | 6.045 | 6.067 | 5.928 | 5.965 | 1,614,892 | -0.03(-0.46%) |
Dec 06, 2010 | 5.968 | 6.060 | 5.942 | 5.992 | 935,848 | +0.00(+0.00%) |
Dec 03, 2010 | 5.920 | 6.012 | 5.878 | 5.992 | 1,199,768 | +0.04(+0.63%) |
Dec 02, 2010 | 5.885 | 5.960 | 5.843 | 5.955 | 845,052 | +0.06(+1.06%) |
Dec 01, 2010 | 5.893 | 5.980 | 5.832 | 5.893 | 1,190,252 | +0.08(+1.38%) |
Nov 30, 2010 | 5.775 | 5.865 | 5.740 | 5.812 | 1,247,412 | -0.04(-0.64%) |
Nov 29, 2010 | 5.750 | 5.900 | 5.697 | 5.850 | 1,079,536 | +0.07(+1.17%) |
Nov 26, 2010 | 5.812 | 5.848 | 5.777 | 5.782 | 271,220 | -0.08(-1.45%) |
Nov 24, 2010 | 5.795 | 5.867 | 5.867 | 5.867 | 1,100,912 | +0.12(+2.04%) |
Nov 23, 2010 | 5.765 | 5.812 | 5.735 | 5.750 | 814,588 | -0.04(-0.73%) |
Nov 22, 2010 | 5.657 | 5.820 | 5.625 | 5.793 | 1,750,716 | +0.14(+2.43%) |
Nov 19, 2010 | 5.652 | 5.747 | 5.612 | 5.655 | 2,309,616 | -0.03(-0.53%) |
Nov 18, 2010 | 5.685 | 5.791 | 5.615 | 5.685 | 1,254,492 | +0.03(+0.62%) |
Nov 17, 2010 | 5.508 | 5.683 | 5.480 | 5.650 | 1,788,944 | +0.17(+3.01%) |
Nov 16, 2010 | 5.530 | 5.595 | 5.457 | 5.485 | 3,075,016 | -0.02(-0.45%) |
Nov 15, 2010 | 5.527 | 5.527 | 5.410 | 5.510 | 2,152,468 | -0.00(-0.05%) |
Nov 12, 2010 | 5.473 | 5.575 | 5.457 | 5.513 | 1,718,664 | -0.01(-0.14%) |
Nov 11, 2010 | 5.402 | 5.535 | 5.350 | 5.520 | 3,103,020 | +0.06(+1.15%) |
Nov 10, 2010 | 5.548 | 5.590 | 5.298 | 5.457 | 3,331,180 | -0.10(-1.71%) |
Nov 09, 2010 | 5.678 | 5.690 | 5.537 | 5.553 | 1,126,796 | -0.11(-1.94%) |
Nov 08, 2010 | 5.652 | 5.700 | 5.570 | 5.662 | 1,294,120 | +0.00(+0.09%) |
Nov 05, 2010 | 5.728 | 5.735 | 5.603 | 5.657 | 1,229,228 | -0.05(-0.88%) |
Nov 04, 2010 | 5.650 | 5.732 | 5.650 | 5.707 | 1,891,220 | +0.11(+2.06%) |
Nov 03, 2010 | 5.710 | 5.753 | 5.515 | 5.593 | 2,421,952 | -0.12(-2.14%) |
Nov 02, 2010 | 5.633 | 5.718 | 5.622 | 5.715 | 869,360 | +0.14(+2.47%) |
Nov 01, 2010 | 5.607 | 5.678 | 5.518 | 5.577 | 1,440,444 | -0.00(-0.04%) |
Oct 29, 2010 | 5.620 | 5.635 | 5.560 | 5.580 | 2,345,860 | -0.04(-0.80%) |
Oct 28, 2010 | 5.665 | 5.702 | 5.600 | 5.625 | 2,531,872 | -0.08(-1.45%) |
Oct 27, 2010 | 5.692 | 5.745 | 5.650 | 5.707 | 1,595,792 | -0.40(-6.59%) |
Oct 25, 2010 | 6.105 | 6.220 | 6.075 | 6.110 | 850,896 | +0.04(+0.62%) |
Oct 22, 2010 | 6.000 | 6.085 | 5.960 | 6.072 | 699,668 | +0.10(+1.67%) |
Oct 21, 2010 | 6.090 | 6.120 | 5.880 | 5.973 | 980,268 | -0.10(-1.69%) |
Oct 20, 2010 | 6.030 | 6.088 | 6.020 | 6.075 | 1,139,436 | +0.08(+1.29%) |
Oct 19, 2010 | 6.105 | 6.135 | 5.975 | 5.997 | 1,884,040 | -0.18(-2.95%) |
Oct 18, 2010 | 6.135 | 6.190 | 6.095 | 6.180 | 717,264 | +0.05(+0.90%) |
Oct 15, 2010 | 6.100 | 6.192 | 6.027 | 6.125 | 1,650,488 | +0.08(+1.24%) |
Oct 14, 2010 | 6.037 | 6.135 | 5.997 | 6.050 | 799,692 | +0.01(+0.12%) |
Oct 13, 2010 | 6.022 | 6.075 | 5.952 | 6.043 | 928,152 | +0.03(+0.54%) |
Oct 12, 2010 | 5.935 | 6.032 | 5.845 | 6.010 | 960,968 | +0.08(+1.35%) |
Oct 11, 2010 | 5.875 | 6.015 | 5.865 | 5.930 | 675,824 | +0.05(+0.94%) |
Oct 08, 2010 | 5.875 | 5.900 | 5.737 | 5.875 | 925,800 | +0.11(+1.82%) |
Oct 07, 2010 | 5.832 | 5.878 | 5.747 | 5.770 | 3,884 | -0.02(-0.35%) |
Oct 06, 2010 | 5.835 | 5.862 | 5.713 | 5.790 | 1,383,328 | -0.06(-1.07%) |
Oct 05, 2010 | 5.763 | 5.853 | 5.697 | 5.853 | 1,304,956 | +0.15(+2.54%) |
Oct 04, 2010 | 5.820 | 5.838 | 5.675 | 5.707 | 1,448,536 | -0.14(-2.31%) |