Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 6.588 | 6.616 | 6.515 | 6.593 | 2,264,549 | +0.05(+0.80%) |
Jan 28, 2011 | 6.573 | 6.647 | 6.464 | 6.541 | 3,153,891 | -0.08(-1.16%) |
Jan 27, 2011 | 6.730 | 6.796 | 6.609 | 6.618 | 6,446,246 | -0.11(-1.60%) |
Jan 26, 2011 | 6.657 | 6.771 | 6.647 | 6.725 | 2,808,711 | +0.07(+1.03%) |
Jan 25, 2011 | 6.709 | 6.743 | 6.573 | 6.657 | 3,175,068 | -0.05(-0.80%) |
Jan 24, 2011 | 6.462 | 6.729 | 6.392 | 6.711 | 6,796,829 | +0.29(+4.48%) |
Jan 21, 2011 | 6.361 | 6.485 | 6.341 | 6.423 | 3,785,543 | +0.07(+1.03%) |
Jan 20, 2011 | 6.317 | 6.426 | 6.240 | 6.358 | 2,384,412 | -0.01(-0.21%) |
Jan 19, 2011 | 6.415 | 6.428 | 6.317 | 6.371 | 2,421,711 | -0.02(-0.36%) |
Jan 18, 2011 | 6.350 | 6.418 | 6.307 | 6.394 | 2,378,850 | +0.06(+1.01%) |
Jan 14, 2011 | 6.325 | 6.379 | 6.229 | 6.330 | 3,649,264 | -0.04(-0.69%) |
Jan 13, 2011 | 6.407 | 6.443 | 6.366 | 6.374 | 5,155,635 | +0.00(+0.05%) |
Jan 12, 2011 | 6.405 | 6.418 | 6.340 | 6.371 | 2,037,213 | +0.01(+0.13%) |
Jan 11, 2011 | 6.225 | 6.451 | 6.211 | 6.363 | 6,920,461 | +0.21(+3.48%) |
Jan 10, 2011 | 6.031 | 6.173 | 6.016 | 6.148 | 2,225,194 | +0.10(+1.65%) |
Jan 07, 2011 | 6.057 | 6.067 | 5.982 | 6.049 | 2,760,099 | +0.01(+0.16%) |
Jan 06, 2011 | 6.047 | 6.093 | 6.011 | 6.039 | 4,653,360 | -0.03(-0.48%) |
Jan 05, 2011 | 6.006 | 6.122 | 6.006 | 6.068 | 4,262,738 | +0.08(+1.34%) |
Jan 04, 2011 | 6.028 | 6.062 | 5.939 | 5.988 | 2,473,241 | -0.00(-0.05%) |
Jan 03, 2011 | 6.014 | 6.018 | 5.916 | 5.992 | 2,890,437 | +0.08(+1.41%) |
Dec 31, 2010 | 6.005 | 6.073 | 5.889 | 5.908 | 6,342,316 | -0.10(-1.66%) |
Dec 30, 2010 | 5.979 | 6.047 | 5.933 | 6.008 | 4,341,845 | +0.05(+0.85%) |
Dec 29, 2010 | 5.947 | 5.974 | 5.854 | 5.957 | 2,786,739 | +0.02(+0.41%) |
Dec 28, 2010 | 5.939 | 5.939 | 5.872 | 5.933 | 1,574,244 | +0.03(+0.47%) |
Dec 27, 2010 | 5.890 | 5.912 | 5.822 | 5.905 | 891,294 | +0.01(+0.25%) |
Dec 23, 2010 | 5.861 | 5.931 | 5.810 | 5.890 | 1,349,545 | -0.00(-0.08%) |
Dec 22, 2010 | 5.894 | 5.912 | 5.804 | 5.895 | 1,533,555 | +0.00(+0.03%) |
Dec 21, 2010 | 5.802 | 5.921 | 5.802 | 5.894 | 2,117,005 | +0.10(+1.66%) |
Dec 20, 2010 | 6.026 | 6.026 | 5.753 | 5.797 | 4,886,956 | -0.15(-2.45%) |
Dec 17, 2010 | 5.956 | 6.003 | 5.861 | 5.943 | 3,622,183 | +0.02(+0.36%) |
Dec 16, 2010 | 6.129 | 6.170 | 5.851 | 5.921 | 5,348,346 | -0.22(-3.64%) |
Dec 15, 2010 | 6.211 | 6.233 | 6.122 | 6.145 | 3,289,118 | -0.02(-0.32%) |
Dec 14, 2010 | 6.199 | 6.248 | 6.129 | 6.165 | 1,975,568 | +0.02(+0.27%) |
Dec 13, 2010 | 6.186 | 6.291 | 6.126 | 6.148 | 2,286,068 | -0.04(-0.61%) |
Dec 10, 2010 | 6.248 | 6.262 | 6.148 | 6.186 | 2,847,515 | +0.06(+0.99%) |
Dec 09, 2010 | 6.235 | 6.235 | 6.052 | 6.126 | 3,932,304 | -0.12(-1.91%) |
Dec 08, 2010 | 6.351 | 6.410 | 6.093 | 6.245 | 4,975,571 | -0.11(-1.67%) |
Dec 07, 2010 | 6.570 | 6.570 | 6.325 | 6.351 | 5,080,168 | -0.15(-2.29%) |
Dec 06, 2010 | 6.482 | 6.526 | 6.430 | 6.500 | 2,357,398 | +0.02(+0.38%) |
Dec 03, 2010 | 6.361 | 6.510 | 6.328 | 6.475 | 2,417,887 | +0.13(+2.11%) |
Dec 02, 2010 | 6.343 | 6.369 | 6.289 | 6.341 | 2,285,786 | -0.03(-0.41%) |
Dec 01, 2010 | 6.371 | 6.400 | 6.302 | 6.367 | 2,747,421 | +0.13(+2.04%) |
Nov 30, 2010 | 6.279 | 6.279 | 6.227 | 6.240 | 1,966,910 | -0.07(-1.09%) |
Nov 29, 2010 | 6.317 | 6.403 | 6.276 | 6.309 | 3,396,138 | -0.05(-0.82%) |
Nov 26, 2010 | 6.374 | 6.389 | 6.237 | 6.361 | 1,493,203 | +0.01(+0.10%) |
Nov 24, 2010 | 6.397 | 6.354 | 6.354 | 6.354 | 2,852,080 | +0.11(+1.70%) |
Nov 23, 2010 | 6.299 | 6.305 | 6.181 | 6.248 | 2,502,042 | -0.13(-2.05%) |
Nov 22, 2010 | 6.325 | 6.452 | 6.296 | 6.379 | 2,202,684 | +0.03(+0.46%) |
Nov 19, 2010 | 6.456 | 6.490 | 6.302 | 6.350 | 5,073,683 | -0.13(-1.94%) |
Nov 18, 2010 | 7.003 | 7.057 | 6.394 | 6.475 | 12,436,959 | -0.21(-3.18%) |
Nov 17, 2010 | 6.546 | 6.770 | 6.484 | 6.688 | 6,196,467 | +0.22(+3.33%) |
Nov 16, 2010 | 6.588 | 6.676 | 6.461 | 6.472 | 5,661,036 | -0.15(-2.29%) |
Nov 15, 2010 | 6.851 | 6.851 | 6.590 | 6.624 | 2,409,394 | -0.11(-1.70%) |
Nov 12, 2010 | 6.809 | 6.851 | 6.616 | 6.738 | 3,810,495 | +0.10(+1.58%) |
Nov 11, 2010 | 6.703 | 6.709 | 6.577 | 6.634 | 1,596,173 | -0.09(-1.41%) |
Nov 10, 2010 | 6.707 | 6.773 | 6.534 | 6.729 | 3,064,872 | +0.01(+0.12%) |
Nov 09, 2010 | 7.042 | 7.098 | 6.701 | 6.721 | 5,921,743 | -0.33(-4.62%) |
Nov 08, 2010 | 6.694 | 7.136 | 6.578 | 7.046 | 11,470,614 | +0.33(+4.92%) |
Nov 05, 2010 | 6.572 | 6.727 | 6.537 | 6.716 | 5,225,038 | +0.18(+2.73%) |
Nov 04, 2010 | 6.631 | 6.636 | 6.484 | 6.537 | 3,360,791 | -0.05(-0.74%) |
Nov 03, 2010 | 6.730 | 6.730 | 6.508 | 6.586 | 3,246,410 | -0.09(-1.32%) |
Nov 02, 2010 | 6.724 | 6.758 | 6.619 | 6.675 | 2,162,601 | +0.01(+0.22%) |