Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 6.578 | 6.609 | 6.458 | 6.458 | 1,043,192 | -0.11(-1.64%) |
Jan 28, 2011 | 6.862 | 6.894 | 6.546 | 6.565 | 990,514 | -0.37(-5.29%) |
Jan 27, 2011 | 6.944 | 6.982 | 6.881 | 6.931 | 580,855 | -0.01(-0.18%) |
Jan 26, 2011 | 6.748 | 6.963 | 6.685 | 6.944 | 1,334,372 | +0.20(+2.90%) |
Jan 25, 2011 | 6.830 | 6.830 | 6.666 | 6.748 | 868,884 | -0.11(-1.66%) |
Jan 24, 2011 | 6.875 | 6.906 | 6.830 | 6.862 | 819,882 | -0.03(-0.37%) |
Jan 21, 2011 | 6.963 | 7.026 | 6.887 | 6.887 | 976,941 | -0.04(-0.55%) |
Jan 20, 2011 | 6.887 | 7.039 | 6.875 | 6.925 | 1,219,524 | -0.01(-0.09%) |
Jan 19, 2011 | 7.045 | 7.096 | 6.906 | 6.931 | 1,791,248 | -0.08(-1.08%) |
Jan 18, 2011 | 6.805 | 7.089 | 6.792 | 7.007 | 1,648,567 | +0.16(+2.40%) |
Jan 14, 2011 | 6.792 | 6.887 | 6.792 | 6.843 | 1,275,268 | +0.02(+0.28%) |
Jan 13, 2011 | 6.767 | 6.849 | 6.717 | 6.824 | 603,873 | +0.06(+0.93%) |
Jan 12, 2011 | 6.748 | 6.818 | 6.464 | 6.761 | 2,170,295 | +0.03(+0.38%) |
Jan 11, 2011 | 6.641 | 6.736 | 6.609 | 6.736 | 1,191,649 | +0.12(+1.81%) |
Jan 10, 2011 | 6.495 | 6.641 | 6.388 | 6.615 | 1,061,274 | +0.07(+1.06%) |
Jan 07, 2011 | 6.521 | 6.704 | 6.401 | 6.546 | 1,313,388 | +0.06(+0.88%) |
Jan 06, 2011 | 6.792 | 6.792 | 6.451 | 6.489 | 1,074,441 | -0.33(-4.82%) |
Jan 05, 2011 | 6.767 | 6.846 | 6.647 | 6.818 | 1,361,464 | +0.01(+0.09%) |
Jan 04, 2011 | 6.767 | 6.868 | 6.653 | 6.811 | 2,676,323 | +0.05(+0.75%) |
Jan 03, 2011 | 6.710 | 6.799 | 6.694 | 6.761 | 1,255,816 | +0.08(+1.23%) |
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%) |