Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 6.750 | 6.804 | 6.714 | 6.723 | 751,390 | +0.00(+0.00%) |
Jan 28, 2011 | 6.750 | 7.082 | 6.705 | 6.723 | 1,560,563 | +0.09(+1.35%) |
Jan 27, 2011 | 6.517 | 6.705 | 6.069 | 6.634 | 1,988,581 | +0.02(+0.27%) |
Jan 26, 2011 | 6.535 | 6.643 | 6.419 | 6.616 | 513,644 | +0.10(+1.51%) |
Jan 25, 2011 | 6.347 | 6.535 | 6.262 | 6.517 | 365,402 | +0.13(+2.11%) |
Jan 24, 2011 | 6.445 | 6.499 | 6.257 | 6.383 | 367,860 | -0.08(-1.25%) |
Jan 21, 2011 | 6.526 | 6.526 | 6.383 | 6.463 | 476,412 | +0.00(+0.00%) |
Jan 20, 2011 | 6.230 | 6.472 | 6.194 | 6.463 | 437,314 | +0.20(+3.15%) |
Jan 19, 2011 | 6.436 | 6.445 | 6.266 | 6.266 | 303,123 | -0.20(-3.05%) |
Jan 18, 2011 | 6.499 | 6.562 | 6.338 | 6.463 | 309,972 | -0.07(-1.10%) |
Jan 14, 2011 | 6.410 | 6.607 | 6.410 | 6.535 | 410,402 | +0.10(+1.53%) |
Jan 13, 2011 | 6.544 | 6.580 | 6.392 | 6.436 | 418,851 | -0.08(-1.24%) |
Jan 12, 2011 | 6.598 | 6.625 | 6.490 | 6.517 | 288,446 | -0.03(-0.41%) |
Jan 11, 2011 | 6.535 | 6.571 | 6.490 | 6.544 | 263,763 | +0.03(+0.41%) |
Jan 10, 2011 | 6.401 | 6.553 | 6.257 | 6.517 | 450,836 | +0.06(+0.97%) |
Jan 07, 2011 | 6.544 | 6.544 | 6.212 | 6.454 | 463,635 | -0.05(-0.83%) |
Jan 06, 2011 | 6.723 | 6.750 | 6.481 | 6.508 | 328,632 | -0.24(-3.59%) |
Jan 05, 2011 | 6.508 | 6.759 | 6.454 | 6.750 | 399,945 | +0.23(+3.58%) |
Jan 04, 2011 | 6.849 | 6.894 | 6.428 | 6.517 | 397,119 | -0.29(-4.22%) |
Jan 03, 2011 | 6.670 | 6.840 | 6.580 | 6.804 | 602,180 | +0.21(+3.12%) |
Dec 31, 2010 | 6.499 | 6.687 | 6.490 | 6.598 | 400,422 | +0.07(+1.10%) |
Dec 30, 2010 | 6.481 | 6.616 | 6.230 | 6.526 | 568,288 | +0.02(+0.28%) |
Dec 29, 2010 | 6.490 | 6.562 | 6.374 | 6.508 | 299,537 | +0.05(+0.83%) |
Dec 28, 2010 | 6.481 | 6.508 | 6.374 | 6.454 | 189,702 | -0.04(-0.55%) |
Dec 27, 2010 | 6.320 | 6.535 | 6.320 | 6.490 | 210,650 | +0.13(+1.97%) |
Dec 23, 2010 | 6.356 | 6.445 | 6.320 | 6.365 | 177,074 | +0.00(+0.00%) |
Dec 22, 2010 | 6.293 | 6.526 | 6.248 | 6.365 | 688,416 | +0.11(+1.72%) |
Dec 21, 2010 | 6.203 | 6.383 | 6.194 | 6.257 | 299,984 | +0.09(+1.45%) |
Dec 20, 2010 | 5.899 | 6.266 | 5.863 | 6.168 | 1,024,473 | +0.30(+5.20%) |
Dec 17, 2010 | 5.710 | 5.943 | 5.710 | 5.863 | 948,125 | +0.18(+3.15%) |
Dec 16, 2010 | 5.773 | 5.791 | 5.657 | 5.683 | 272,424 | -0.05(-0.94%) |
Dec 15, 2010 | 5.782 | 5.836 | 5.688 | 5.737 | 397,100 | -0.06(-1.08%) |
Dec 14, 2010 | 5.863 | 5.961 | 5.791 | 5.800 | 274,215 | -0.05(-0.92%) |
Dec 13, 2010 | 5.997 | 6.015 | 5.854 | 5.854 | 450,333 | -0.09(-1.51%) |
Dec 10, 2010 | 5.854 | 5.979 | 5.773 | 5.943 | 538,759 | +0.12(+2.00%) |
Dec 09, 2010 | 5.881 | 5.881 | 5.782 | 5.827 | 547,449 | +0.01(+0.15%) |
Dec 08, 2010 | 5.809 | 5.854 | 5.773 | 5.818 | 461,314 | +0.03(+0.46%) |
Dec 07, 2010 | 5.872 | 5.881 | 5.773 | 5.791 | 440,540 | -0.04(-0.62%) |
Dec 06, 2010 | 5.836 | 5.845 | 5.701 | 5.827 | 397,626 | +0.00(+0.00%) |
Dec 03, 2010 | 5.800 | 5.845 | 5.737 | 5.827 | 668,965 | -0.03(-0.46%) |
Dec 02, 2010 | 5.872 | 5.943 | 5.827 | 5.854 | 758,758 | -0.01(-0.15%) |
Dec 01, 2010 | 5.648 | 6.015 | 5.639 | 5.863 | 838,360 | +0.33(+6.00%) |
Nov 30, 2010 | 5.504 | 5.616 | 5.423 | 5.531 | 402,090 | -0.04(-0.64%) |
Nov 29, 2010 | 5.477 | 5.630 | 5.432 | 5.567 | 474,135 | +0.04(+0.81%) |
Nov 26, 2010 | 5.415 | 5.549 | 5.415 | 5.522 | 95,567 | +0.04(+0.82%) |
Nov 24, 2010 | 5.468 | 5.477 | 5.477 | 5.477 | 392,172 | +0.07(+1.33%) |
Nov 23, 2010 | 5.199 | 5.459 | 5.101 | 5.406 | 677,303 | +0.26(+5.05%) |
Nov 22, 2010 | 5.190 | 5.226 | 5.110 | 5.146 | 341,354 | -0.07(-1.37%) |
Nov 19, 2010 | 5.307 | 5.334 | 5.164 | 5.217 | 477,031 | -0.11(-2.02%) |
Nov 18, 2010 | 5.432 | 5.531 | 5.316 | 5.325 | 433,558 | -0.06(-1.16%) |
Nov 17, 2010 | 5.388 | 5.406 | 5.334 | 5.388 | 324,841 | +0.03(+0.50%) |
Nov 16, 2010 | 5.343 | 5.423 | 5.271 | 5.361 | 492,263 | -0.03(-0.50%) |
Nov 15, 2010 | 5.406 | 5.441 | 5.289 | 5.388 | 370,214 | +0.00(+0.00%) |
Nov 12, 2010 | 5.468 | 5.495 | 5.379 | 5.388 | 331,877 | -0.16(-2.91%) |
Nov 11, 2010 | 5.531 | 5.603 | 5.459 | 5.549 | 262,482 | -0.06(-1.12%) |
Nov 10, 2010 | 5.585 | 5.621 | 5.486 | 5.612 | 368,040 | +0.04(+0.64%) |
Nov 09, 2010 | 5.890 | 5.925 | 5.509 | 5.576 | 474,342 | -0.31(-5.33%) |
Nov 08, 2010 | 5.827 | 5.952 | 5.657 | 5.890 | 612,471 | +0.00(+0.00%) |
Nov 05, 2010 | 5.863 | 5.979 | 5.800 | 5.890 | 426,259 | +0.05(+0.92%) |
Nov 04, 2010 | 5.728 | 5.890 | 5.710 | 5.836 | 537,077 | +0.22(+3.99%) |
Nov 03, 2010 | 5.513 | 5.630 | 5.495 | 5.612 | 337,474 | +0.09(+1.62%) |
Nov 02, 2010 | 5.531 | 5.540 | 5.423 | 5.522 | 326,739 | +0.05(+0.98%) |