Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 6.120 | 6.142 | 6.096 | 6.109 | 1,459,605 | -0.02(-0.25%) |
Dec 30, 2010 | 6.098 | 6.142 | 6.082 | 6.125 | 1,518,252 | +0.05(+0.78%) |
Dec 29, 2010 | 6.095 | 6.099 | 6.047 | 6.077 | 1,266,740 | +0.04(+0.65%) |
Dec 28, 2010 | 6.014 | 6.048 | 5.995 | 6.038 | 692,299 | +0.05(+0.89%) |
Dec 27, 2010 | 6.014 | 6.014 | 5.970 | 5.985 | 580,468 | -0.03(-0.58%) |
Dec 23, 2010 | 5.980 | 6.028 | 5.972 | 6.020 | 895,180 | +0.04(+0.69%) |
Dec 22, 2010 | 5.985 | 5.995 | 5.958 | 5.978 | 935,337 | +0.02(+0.29%) |
Dec 21, 2010 | 5.917 | 5.971 | 5.890 | 5.961 | 2,413,045 | +0.06(+1.01%) |
Dec 20, 2010 | 5.935 | 5.950 | 5.891 | 5.902 | 2,037,461 | -0.06(-0.95%) |
Dec 17, 2010 | 5.960 | 5.970 | 5.866 | 5.958 | 3,291,203 | -0.03(-0.47%) |
Dec 16, 2010 | 6.017 | 6.030 | 5.947 | 5.986 | 1,900,133 | -0.02(-0.41%) |
Dec 15, 2010 | 5.980 | 6.013 | 5.936 | 6.011 | 2,334,873 | +0.04(+0.63%) |
Dec 14, 2010 | 6.006 | 6.035 | 5.958 | 5.973 | 2,677,898 | -0.02(-0.42%) |
Dec 13, 2010 | 5.938 | 6.032 | 5.937 | 5.998 | 1,725,555 | +0.09(+1.54%) |
Dec 10, 2010 | 5.957 | 5.990 | 5.873 | 5.907 | 3,564,253 | -0.04(-0.75%) |
Dec 09, 2010 | 6.030 | 6.047 | 5.920 | 5.951 | 2,832,036 | -0.06(-0.94%) |
Dec 08, 2010 | 6.071 | 6.087 | 5.987 | 6.008 | 2,331,189 | -0.05(-0.82%) |
Dec 07, 2010 | 6.147 | 6.152 | 6.046 | 6.058 | 2,775,364 | -0.06(-0.94%) |
Dec 06, 2010 | 6.134 | 6.142 | 6.087 | 6.115 | 1,729,119 | -0.03(-0.55%) |
Dec 03, 2010 | 6.178 | 6.197 | 6.111 | 6.149 | 2,245,678 | -0.03(-0.56%) |
Dec 02, 2010 | 6.207 | 6.265 | 6.180 | 6.183 | 3,420,297 | +0.03(+0.56%) |
Dec 01, 2010 | 6.092 | 6.184 | 6.092 | 6.149 | 2,677,205 | +0.12(+1.92%) |
Nov 30, 2010 | 5.981 | 6.040 | 5.967 | 6.033 | 2,241,524 | -0.02(-0.25%) |
Nov 29, 2010 | 6.015 | 6.055 | 5.971 | 6.048 | 1,380,814 | -0.01(-0.18%) |
Nov 26, 2010 | 6.008 | 6.062 | 5.962 | 6.059 | 1,092,347 | -0.02(-0.36%) |
Nov 24, 2010 | 6.082 | 6.080 | 6.080 | 6.080 | 1,036,201 | +0.06(+0.94%) |
Nov 23, 2010 | 6.034 | 6.075 | 6.007 | 6.024 | 2,099,580 | -0.05(-0.77%) |
Nov 22, 2010 | 6.064 | 6.093 | 6.035 | 6.071 | 1,818,074 | -0.01(-0.23%) |
Nov 19, 2010 | 6.011 | 6.111 | 5.974 | 6.085 | 2,395,570 | +0.07(+1.19%) |
Nov 18, 2010 | 5.941 | 6.036 | 5.939 | 6.013 | 2,099,081 | +0.12(+1.98%) |
Nov 17, 2010 | 5.858 | 5.926 | 5.856 | 5.896 | 1,307,903 | +0.02(+0.41%) |
Nov 16, 2010 | 5.913 | 5.913 | 5.844 | 5.872 | 2,381,307 | -0.09(-1.51%) |
Nov 15, 2010 | 5.887 | 5.980 | 5.885 | 5.962 | 1,826,613 | +0.11(+1.81%) |
Nov 12, 2010 | 5.896 | 5.896 | 5.795 | 5.856 | 2,859,399 | -0.06(-1.01%) |
Nov 11, 2010 | 5.945 | 5.956 | 5.860 | 5.916 | 2,153,538 | -0.05(-0.82%) |
Nov 10, 2010 | 6.024 | 6.047 | 5.932 | 5.964 | 3,379,835 | -0.01(-0.18%) |
Nov 09, 2010 | 6.023 | 6.051 | 5.957 | 5.975 | 2,037,566 | -0.02(-0.30%) |
Nov 08, 2010 | 5.987 | 6.001 | 5.937 | 5.993 | 1,798,808 | -0.01(-0.23%) |
Nov 05, 2010 | 6.033 | 6.072 | 5.992 | 6.007 | 2,041,288 | -0.02(-0.41%) |
Nov 04, 2010 | 5.994 | 6.068 | 5.990 | 6.032 | 2,299,825 | +0.09(+1.45%) |
Nov 03, 2010 | 5.918 | 5.963 | 5.864 | 5.945 | 1,920,282 | +0.00(+0.07%) |
Nov 02, 2010 | 5.942 | 5.978 | 5.914 | 5.941 | 1,480,711 | +0.04(+0.71%) |
Nov 01, 2010 | 5.927 | 5.972 | 5.873 | 5.899 | 2,172,811 | -0.01(-0.18%) |
Oct 29, 2010 | 5.815 | 5.911 | 5.803 | 5.910 | 1,467,081 | +0.09(+1.48%) |
Oct 28, 2010 | 5.813 | 5.863 | 5.802 | 5.824 | 1,172,128 | +0.03(+0.48%) |
Oct 27, 2010 | 5.767 | 5.800 | 5.713 | 5.796 | 1,986,686 | -0.03(-0.46%) |
Oct 25, 2010 | 5.819 | 5.865 | 5.784 | 5.823 | 1,427,562 | +0.05(+0.79%) |
Oct 22, 2010 | 5.841 | 5.850 | 5.751 | 5.777 | 1,185,710 | -0.05(-0.92%) |
Oct 21, 2010 | 5.813 | 5.870 | 5.798 | 5.830 | 2,007,242 | +0.03(+0.53%) |
Oct 20, 2010 | 5.769 | 5.806 | 5.736 | 5.799 | 1,798,686 | +0.04(+0.70%) |
Oct 19, 2010 | 5.754 | 5.801 | 5.694 | 5.759 | 2,757,965 | -0.08(-1.30%) |
Oct 18, 2010 | 5.784 | 5.851 | 5.774 | 5.834 | 1,924,088 | +0.01(+0.09%) |
Oct 15, 2010 | 5.795 | 5.854 | 5.742 | 5.829 | 2,123,036 | +0.05(+0.89%) |
Oct 14, 2010 | 5.816 | 5.825 | 5.746 | 5.778 | 1,828,964 | -0.03(-0.55%) |
Oct 13, 2010 | 5.825 | 5.841 | 5.797 | 5.810 | 1,610,781 | +0.05(+0.81%) |
Oct 12, 2010 | 5.777 | 5.783 | 5.737 | 5.763 | 1,919,317 | -0.02(-0.31%) |
Oct 11, 2010 | 5.785 | 5.816 | 5.741 | 5.781 | 837,345 | +0.02(+0.33%) |
Oct 08, 2010 | 5.762 | 5.776 | 5.705 | 5.762 | 1,288,465 | +0.02(+0.39%) |
Oct 07, 2010 | 5.744 | 5.744 | 5.697 | 5.739 | 2,148,786 | -0.01(-0.20%) |
Oct 06, 2010 | 5.759 | 5.782 | 5.731 | 5.751 | 1,980,340 | +0.00(+0.04%) |
Oct 05, 2010 | 5.685 | 5.760 | 5.668 | 5.749 | 3,175,143 | +0.10(+1.85%) |
Oct 04, 2010 | 5.637 | 5.652 | 5.617 | 5.644 | 2,516,873 | -0.00(-0.02%) |