Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 6.748 | 6.755 | 6.660 | 6.679 | 625,321 | -0.07(-1.03%) |
Dec 30, 2010 | 6.717 | 6.780 | 6.717 | 6.748 | 445,048 | +0.04(+0.56%) |
Dec 29, 2010 | 6.761 | 6.818 | 6.710 | 6.710 | 839,789 | -0.04(-0.65%) |
Dec 28, 2010 | 6.767 | 6.856 | 6.685 | 6.755 | 946,182 | +0.01(+0.19%) |
Dec 27, 2010 | 6.634 | 6.761 | 6.609 | 6.742 | 531,426 | +0.13(+1.91%) |
Dec 23, 2010 | 6.489 | 6.615 | 6.476 | 6.615 | 498,733 | +0.13(+2.05%) |
Dec 22, 2010 | 6.540 | 6.603 | 6.401 | 6.483 | 959,671 | +0.00(+0.00%) |
Dec 21, 2010 | 6.477 | 6.508 | 6.395 | 6.483 | 838,315 | +0.06(+0.88%) |
Dec 20, 2010 | 6.414 | 6.571 | 6.332 | 6.426 | 1,499,747 | +0.10(+1.59%) |
Dec 17, 2010 | 6.546 | 6.634 | 6.225 | 6.325 | 2,763,480 | -0.08(-1.28%) |
Dec 16, 2010 | 6.401 | 6.452 | 6.338 | 6.407 | 1,132,307 | +0.04(+0.69%) |
Dec 15, 2010 | 6.458 | 6.539 | 6.363 | 6.363 | 929,753 | -0.09(-1.46%) |
Dec 14, 2010 | 6.502 | 6.533 | 6.414 | 6.458 | 1,652,099 | -0.04(-0.58%) |
Dec 13, 2010 | 6.508 | 6.584 | 6.464 | 6.495 | 1,151,743 | +0.01(+0.19%) |
Dec 10, 2010 | 6.458 | 6.533 | 6.395 | 6.483 | 1,151,323 | +0.07(+1.08%) |
Dec 09, 2010 | 6.426 | 6.451 | 6.401 | 6.414 | 863,601 | +0.03(+0.39%) |
Dec 08, 2010 | 6.300 | 6.420 | 6.300 | 6.388 | 1,130,759 | +0.10(+1.60%) |
Dec 07, 2010 | 6.275 | 6.313 | 6.225 | 6.288 | 1,110,486 | +0.06(+0.91%) |
Dec 06, 2010 | 6.193 | 6.237 | 6.181 | 6.231 | 614,022 | +0.03(+0.51%) |
Dec 03, 2010 | 6.111 | 6.231 | 6.067 | 6.200 | 1,009,014 | +0.08(+1.34%) |
Dec 02, 2010 | 6.137 | 6.231 | 6.042 | 6.118 | 818,920 | +0.00(+0.00%) |
Dec 01, 2010 | 6.137 | 6.294 | 6.067 | 6.118 | 1,065,015 | +0.09(+1.53%) |
Nov 30, 2010 | 5.967 | 6.067 | 5.948 | 6.025 | 955,883 | -0.02(-0.28%) |
Nov 29, 2010 | 5.885 | 6.099 | 5.835 | 6.042 | 1,185,311 | +0.11(+1.91%) |
Nov 26, 2010 | 5.986 | 6.011 | 5.929 | 5.929 | 770,712 | -0.08(-1.36%) |
Nov 24, 2010 | 6.011 | 6.011 | 6.011 | 6.011 | 599,398 | +0.03(+0.42%) |
Nov 23, 2010 | 5.860 | 5.992 | 5.816 | 5.986 | 619,937 | +0.04(+0.74%) |
Nov 22, 2010 | 5.954 | 6.030 | 5.885 | 5.942 | 945,277 | -0.04(-0.63%) |
Nov 19, 2010 | 5.665 | 5.979 | 5.665 | 5.979 | 1,044,807 | +0.18(+3.15%) |
Nov 18, 2010 | 5.841 | 5.916 | 5.797 | 5.797 | 895,177 | +0.01(+0.22%) |
Nov 17, 2010 | 5.753 | 5.835 | 5.705 | 5.784 | 841,775 | +0.03(+0.55%) |
Nov 16, 2010 | 5.665 | 5.759 | 5.614 | 5.753 | 910,306 | +0.02(+0.33%) |
Nov 15, 2010 | 5.803 | 5.822 | 5.683 | 5.734 | 577,228 | -0.04(-0.76%) |
Nov 12, 2010 | 5.721 | 5.847 | 5.671 | 5.778 | 1,393,511 | -0.01(-0.11%) |
Nov 11, 2010 | 5.753 | 5.816 | 5.636 | 5.784 | 1,101,182 | -0.02(-0.33%) |
Nov 10, 2010 | 5.709 | 5.822 | 5.621 | 5.803 | 917,902 | +0.11(+1.88%) |
Nov 09, 2010 | 5.683 | 5.702 | 5.583 | 5.696 | 1,519,619 | +0.01(+0.22%) |
Nov 08, 2010 | 5.583 | 5.721 | 5.539 | 5.683 | 955,503 | +0.06(+1.12%) |
Nov 05, 2010 | 5.589 | 5.627 | 5.520 | 5.621 | 378,440 | +0.04(+0.79%) |
Nov 04, 2010 | 5.457 | 5.646 | 5.457 | 5.576 | 691,048 | +0.21(+3.99%) |
Nov 03, 2010 | 5.249 | 5.394 | 5.237 | 5.362 | 479,784 | +0.11(+2.04%) |
Nov 02, 2010 | 5.255 | 5.344 | 5.193 | 5.255 | 900,719 | +0.07(+1.33%) |
Nov 01, 2010 | 5.306 | 5.350 | 5.086 | 5.186 | 694,988 | -0.11(-2.02%) |
Oct 29, 2010 | 5.312 | 5.369 | 5.281 | 5.293 | 525,377 | -0.04(-0.83%) |
Oct 28, 2010 | 5.400 | 5.457 | 5.331 | 5.337 | 585,990 | -0.04(-0.70%) |
Oct 27, 2010 | 5.381 | 5.388 | 5.331 | 5.375 | 848,464 | -0.09(-1.61%) |
Oct 25, 2010 | 5.413 | 5.507 | 5.381 | 5.463 | 699,715 | +0.09(+1.64%) |
Oct 22, 2010 | 5.375 | 5.444 | 5.281 | 5.375 | 772,126 | +0.06(+1.18%) |
Oct 21, 2010 | 5.381 | 5.457 | 5.243 | 5.312 | 955,145 | -0.03(-0.47%) |
Oct 20, 2010 | 5.161 | 5.362 | 5.161 | 5.337 | 821,906 | +0.18(+3.41%) |
Oct 19, 2010 | 5.300 | 5.394 | 5.130 | 5.161 | 735,714 | -0.22(-4.09%) |
Oct 18, 2010 | 5.369 | 5.413 | 5.306 | 5.381 | 696,836 | +0.01(+0.23%) |
Oct 15, 2010 | 5.482 | 5.482 | 5.287 | 5.369 | 1,192,170 | -0.04(-0.81%) |
Oct 14, 2010 | 5.362 | 5.451 | 5.306 | 5.413 | 827,678 | +0.03(+0.58%) |
Oct 13, 2010 | 5.375 | 5.413 | 5.281 | 5.381 | 1,127,006 | +0.01(+0.23%) |
Oct 12, 2010 | 5.350 | 5.375 | 5.255 | 5.369 | 604,517 | +0.02(+0.35%) |
Oct 11, 2010 | 5.337 | 5.362 | 5.205 | 5.350 | 565,363 | +0.05(+0.95%) |
Oct 08, 2010 | 5.300 | 5.344 | 5.186 | 5.300 | 604,935 | +0.07(+1.32%) |
Oct 07, 2010 | 5.300 | 5.306 | 5.136 | 5.230 | 675,906 | -0.03(-0.48%) |
Oct 06, 2010 | 5.381 | 5.388 | 5.186 | 5.255 | 644,155 | -0.13(-2.34%) |
Oct 05, 2010 | 5.112 | 5.381 | 5.043 | 5.381 | 1,658,090 | +0.34(+6.71%) |
Oct 04, 2010 | 5.193 | 5.231 | 4.999 | 5.043 | 944,349 | -0.18(-3.48%) |