Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 6.325 | 6.449 | 6.247 | 6.371 | 330,812 | +0.08(+1.23%) |
Jan 28, 2011 | 6.519 | 6.542 | 6.255 | 6.294 | 456,448 | -0.25(-3.80%) |
Jan 27, 2011 | 6.628 | 6.713 | 6.480 | 6.542 | 352,076 | -0.12(-1.86%) |
Jan 26, 2011 | 6.465 | 6.822 | 6.465 | 6.666 | 339,925 | +0.22(+3.37%) |
Jan 25, 2011 | 6.247 | 6.449 | 6.177 | 6.449 | 280,775 | +0.13(+2.09%) |
Jan 24, 2011 | 6.108 | 6.356 | 6.092 | 6.317 | 159,696 | +0.23(+3.69%) |
Jan 21, 2011 | 6.216 | 6.263 | 6.045 | 6.092 | 313,365 | -0.09(-1.38%) |
Jan 20, 2011 | 6.170 | 6.348 | 6.030 | 6.177 | 282,654 | +0.00(+0.00%) |
Jan 19, 2011 | 6.558 | 6.558 | 6.162 | 6.177 | 383,600 | -0.40(-6.13%) |
Jan 18, 2011 | 6.581 | 6.672 | 6.527 | 6.581 | 299,690 | -0.02(-0.24%) |
Jan 14, 2011 | 6.635 | 6.721 | 6.534 | 6.596 | 315,585 | -0.02(-0.35%) |
Jan 13, 2011 | 6.534 | 6.759 | 6.511 | 6.620 | 241,077 | +0.06(+0.95%) |
Jan 12, 2011 | 6.395 | 6.558 | 6.348 | 6.558 | 236,218 | +0.27(+4.32%) |
Jan 11, 2011 | 6.465 | 6.472 | 6.240 | 6.286 | 301,613 | -0.14(-2.17%) |
Jan 10, 2011 | 6.395 | 6.519 | 6.317 | 6.426 | 367,214 | -0.02(-0.24%) |
Jan 07, 2011 | 6.542 | 6.744 | 6.410 | 6.441 | 417,218 | -0.10(-1.54%) |
Jan 06, 2011 | 6.891 | 6.891 | 6.472 | 6.542 | 224,995 | -0.33(-4.75%) |
Jan 05, 2011 | 6.783 | 6.938 | 6.744 | 6.868 | 287,192 | +0.05(+0.68%) |
Jan 04, 2011 | 6.876 | 6.938 | 6.578 | 6.822 | 664,054 | -0.03(-0.45%) |
Jan 03, 2011 | 6.690 | 6.907 | 6.666 | 6.853 | 350,992 | +0.24(+3.64%) |
Dec 31, 2010 | 6.767 | 6.899 | 6.565 | 6.612 | 363,141 | -0.19(-2.85%) |
Dec 30, 2010 | 6.759 | 6.868 | 6.705 | 6.806 | 185,080 | +0.02(+0.23%) |
Dec 29, 2010 | 6.775 | 6.806 | 6.759 | 6.791 | 132,734 | +0.03(+0.46%) |
Dec 28, 2010 | 6.798 | 6.822 | 6.697 | 6.759 | 183,999 | -0.03(-0.46%) |
Dec 27, 2010 | 6.744 | 6.845 | 6.728 | 6.791 | 291,509 | +0.04(+0.57%) |
Dec 23, 2010 | 6.659 | 6.783 | 6.612 | 6.752 | 206,913 | +0.08(+1.16%) |
Dec 22, 2010 | 6.767 | 6.767 | 6.488 | 6.674 | 267,322 | -0.05(-0.81%) |
Dec 21, 2010 | 6.550 | 6.775 | 6.519 | 6.728 | 527,435 | +0.19(+2.97%) |
Dec 20, 2010 | 6.488 | 6.558 | 6.488 | 6.534 | 198,839 | +0.08(+1.20%) |
Dec 17, 2010 | 6.596 | 6.596 | 6.402 | 6.457 | 404,740 | -0.13(-2.00%) |
Dec 16, 2010 | 6.449 | 6.589 | 6.389 | 6.589 | 316,286 | +0.15(+2.29%) |
Dec 15, 2010 | 6.496 | 6.581 | 6.340 | 6.441 | 577,187 | -0.08(-1.19%) |
Dec 14, 2010 | 6.659 | 6.659 | 6.410 | 6.519 | 443,555 | -0.08(-1.18%) |
Dec 13, 2010 | 6.713 | 6.853 | 6.558 | 6.596 | 576,808 | -0.10(-1.51%) |
Dec 10, 2010 | 6.379 | 6.791 | 6.294 | 6.697 | 517,989 | +0.32(+4.99%) |
Dec 09, 2010 | 6.208 | 6.426 | 6.030 | 6.379 | 814,405 | +0.19(+3.01%) |
Dec 08, 2010 | 5.789 | 6.236 | 5.727 | 6.193 | 670,173 | +0.43(+7.40%) |
Dec 07, 2010 | 5.797 | 5.820 | 5.665 | 5.766 | 630,148 | +0.08(+1.36%) |
Dec 06, 2010 | 5.735 | 5.813 | 5.650 | 5.689 | 272,894 | -0.08(-1.35%) |
Dec 03, 2010 | 5.704 | 5.805 | 5.665 | 5.766 | 265,338 | +0.01(+0.13%) |
Dec 02, 2010 | 5.720 | 5.796 | 5.626 | 5.758 | 310,930 | +0.05(+0.95%) |
Dec 01, 2010 | 5.595 | 5.766 | 5.572 | 5.704 | 347,771 | +0.26(+4.70%) |
Nov 30, 2010 | 5.339 | 5.471 | 5.238 | 5.448 | 579,953 | +0.05(+0.86%) |
Nov 29, 2010 | 5.487 | 5.487 | 5.324 | 5.401 | 210,817 | -0.15(-2.66%) |
Nov 26, 2010 | 5.595 | 5.650 | 5.533 | 5.549 | 68,846 | -0.11(-1.92%) |
Nov 24, 2010 | 5.409 | 5.657 | 5.657 | 5.657 | 195,156 | +0.29(+5.35%) |
Nov 23, 2010 | 5.409 | 5.456 | 5.269 | 5.370 | 226,046 | -0.14(-2.54%) |
Nov 22, 2010 | 5.572 | 5.572 | 5.262 | 5.510 | 397,048 | -0.11(-1.93%) |
Nov 19, 2010 | 5.696 | 5.727 | 5.487 | 5.619 | 551,888 | -0.12(-2.03%) |
Nov 18, 2010 | 5.526 | 5.797 | 5.479 | 5.735 | 533,882 | +0.29(+5.42%) |
Nov 17, 2010 | 5.502 | 5.510 | 5.394 | 5.440 | 192,735 | -0.05(-0.99%) |
Nov 16, 2010 | 5.456 | 5.502 | 5.262 | 5.494 | 625,775 | -0.03(-0.56%) |
Nov 15, 2010 | 5.533 | 5.533 | 5.363 | 5.526 | 361,604 | -0.01(-0.14%) |
Nov 12, 2010 | 5.657 | 5.712 | 5.487 | 5.533 | 584,623 | -0.21(-3.65%) |
Nov 11, 2010 | 5.603 | 5.760 | 5.481 | 5.743 | 562,100 | +0.04(+0.68%) |
Nov 10, 2010 | 5.285 | 5.758 | 5.192 | 5.704 | 1,163,147 | +0.46(+8.73%) |
Nov 09, 2010 | 4.959 | 5.277 | 4.959 | 5.246 | 1,618,280 | +0.29(+5.96%) |
Nov 08, 2010 | 5.060 | 5.130 | 4.889 | 4.951 | 363,716 | -0.12(-2.45%) |
Nov 05, 2010 | 4.835 | 5.083 | 4.804 | 5.075 | 416,212 | +0.27(+5.65%) |
Nov 04, 2010 | 4.858 | 4.928 | 4.749 | 4.804 | 384,307 | +0.07(+1.48%) |
Nov 03, 2010 | 4.742 | 4.788 | 4.587 | 4.734 | 307,121 | -0.02(-0.33%) |
Nov 02, 2010 | 4.765 | 4.827 | 4.687 | 4.749 | 287,983 | +0.04(+0.82%) |