Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 6.770 | 6.782 | 6.611 | 6.635 | 529,486 | -0.10(-1.46%) |
Jan 28, 2011 | 6.856 | 6.862 | 6.653 | 6.733 | 620,040 | -0.10(-1.44%) |
Jan 27, 2011 | 6.745 | 6.862 | 6.745 | 6.831 | 433,659 | +0.06(+0.86%) |
Jan 26, 2011 | 6.755 | 6.822 | 6.633 | 6.773 | 569,672 | +0.02(+0.36%) |
Jan 25, 2011 | 6.645 | 6.749 | 6.578 | 6.749 | 635,153 | +0.12(+1.83%) |
Jan 24, 2011 | 6.554 | 6.657 | 6.542 | 6.627 | 596,374 | +0.06(+0.93%) |
Jan 21, 2011 | 6.615 | 6.651 | 6.493 | 6.566 | 982,496 | +0.02(+0.28%) |
Jan 20, 2011 | 6.426 | 6.590 | 6.359 | 6.548 | 603,835 | +0.01(+0.19%) |
Jan 19, 2011 | 6.694 | 6.694 | 6.530 | 6.536 | 475,080 | -0.19(-2.80%) |
Jan 18, 2011 | 6.822 | 6.822 | 6.682 | 6.724 | 433,462 | -0.09(-1.25%) |
Jan 14, 2011 | 6.469 | 6.834 | 6.469 | 6.809 | 718,541 | +0.34(+5.26%) |
Jan 13, 2011 | 6.499 | 6.530 | 6.439 | 6.469 | 331,330 | -0.05(-0.75%) |
Jan 12, 2011 | 6.542 | 6.548 | 6.475 | 6.518 | 283,394 | +0.04(+0.56%) |
Jan 11, 2011 | 6.481 | 6.578 | 6.381 | 6.481 | 494,242 | +0.04(+0.57%) |
Jan 10, 2011 | 6.384 | 6.487 | 6.287 | 6.445 | 794,517 | +0.03(+0.47%) |
Jan 07, 2011 | 6.645 | 6.676 | 6.390 | 6.414 | 558,141 | -0.20(-3.03%) |
Jan 06, 2011 | 6.682 | 6.682 | 6.554 | 6.615 | 406,978 | -0.09(-1.27%) |
Jan 05, 2011 | 6.609 | 6.700 | 6.578 | 6.700 | 329,249 | +0.09(+1.38%) |
Jan 04, 2011 | 6.797 | 6.797 | 6.505 | 6.609 | 363,231 | -0.15(-2.25%) |
Jan 03, 2011 | 6.670 | 6.803 | 6.597 | 6.761 | 424,906 | +0.16(+2.49%) |
Dec 31, 2010 | 6.700 | 6.742 | 6.597 | 6.597 | 304,122 | -0.13(-1.90%) |
Dec 30, 2010 | 6.712 | 6.767 | 6.694 | 6.724 | 310,056 | -0.01(-0.09%) |
Dec 29, 2010 | 6.773 | 6.773 | 6.706 | 6.730 | 150,707 | -0.03(-0.45%) |
Dec 28, 2010 | 6.742 | 6.767 | 6.688 | 6.761 | 216,785 | +0.04(+0.63%) |
Dec 27, 2010 | 6.590 | 6.730 | 6.578 | 6.718 | 205,092 | +0.09(+1.38%) |
Dec 23, 2010 | 6.670 | 6.694 | 6.511 | 6.627 | 584,020 | -0.18(-2.59%) |
Dec 22, 2010 | 6.657 | 6.876 | 6.645 | 6.803 | 626,630 | +0.15(+2.19%) |
Dec 21, 2010 | 6.554 | 6.688 | 6.530 | 6.657 | 452,116 | +0.15(+2.24%) |
Dec 20, 2010 | 6.505 | 6.603 | 6.505 | 6.511 | 344,780 | -0.01(-0.19%) |
Dec 17, 2010 | 6.530 | 6.566 | 6.487 | 6.524 | 1,197,189 | -0.01(-0.09%) |
Dec 16, 2010 | 6.463 | 6.566 | 6.463 | 6.530 | 331,881 | +0.07(+1.13%) |
Dec 15, 2010 | 6.439 | 6.548 | 6.426 | 6.457 | 371,985 | +0.02(+0.28%) |
Dec 14, 2010 | 6.402 | 6.499 | 6.402 | 6.439 | 398,004 | +0.02(+0.38%) |
Dec 13, 2010 | 6.536 | 6.536 | 6.268 | 6.414 | 561,131 | -0.13(-1.95%) |
Dec 10, 2010 | 6.499 | 6.554 | 6.451 | 6.542 | 297,360 | +0.04(+0.65%) |
Dec 09, 2010 | 6.530 | 6.572 | 6.439 | 6.499 | 432,720 | +0.02(+0.38%) |
Dec 08, 2010 | 6.372 | 6.499 | 6.359 | 6.475 | 465,254 | +0.09(+1.43%) |
Dec 07, 2010 | 6.451 | 6.475 | 6.317 | 6.384 | 651,377 | +0.01(+0.19%) |
Dec 06, 2010 | 6.262 | 6.396 | 6.207 | 6.372 | 490,263 | +0.08(+1.26%) |
Dec 03, 2010 | 6.214 | 6.299 | 6.068 | 6.293 | 221,667 | +0.04(+0.68%) |
Dec 02, 2010 | 6.122 | 6.256 | 6.122 | 6.250 | 438,109 | +0.12(+1.98%) |
Dec 01, 2010 | 6.086 | 6.165 | 6.007 | 6.128 | 1,009,823 | +0.16(+2.65%) |
Nov 30, 2010 | 6.031 | 6.086 | 5.946 | 5.970 | 805,472 | -0.13(-2.09%) |
Nov 29, 2010 | 6.007 | 6.116 | 5.989 | 6.098 | 238,111 | +0.05(+0.80%) |
Nov 26, 2010 | 6.128 | 6.171 | 6.049 | 6.049 | 132,677 | -0.13(-2.07%) |
Nov 24, 2010 | 6.086 | 6.177 | 6.177 | 6.177 | 331,674 | +0.14(+2.32%) |
Nov 23, 2010 | 5.940 | 6.055 | 5.903 | 6.037 | 557,609 | +0.02(+0.40%) |
Nov 22, 2010 | 5.976 | 6.031 | 5.891 | 6.013 | 250,224 | -0.01(-0.10%) |
Nov 19, 2010 | 6.043 | 6.049 | 5.897 | 6.019 | 257,892 | -0.02(-0.40%) |
Nov 18, 2010 | 6.049 | 6.083 | 5.995 | 6.043 | 270,014 | +0.05(+0.91%) |
Nov 17, 2010 | 6.025 | 6.135 | 5.970 | 5.989 | 217,415 | -0.10(-1.60%) |
Nov 16, 2010 | 6.171 | 6.232 | 6.037 | 6.086 | 343,768 | -0.10(-1.57%) |
Nov 15, 2010 | 6.135 | 6.287 | 6.135 | 6.183 | 290,057 | +0.09(+1.50%) |
Nov 12, 2010 | 6.086 | 6.183 | 6.086 | 6.092 | 392,780 | -0.05(-0.79%) |
Nov 11, 2010 | 6.147 | 6.195 | 6.086 | 6.141 | 392,322 | -0.08(-1.27%) |
Nov 10, 2010 | 6.147 | 6.220 | 6.055 | 6.220 | 323,693 | +0.10(+1.69%) |
Nov 09, 2010 | 6.201 | 6.207 | 6.098 | 6.116 | 323,238 | -0.09(-1.37%) |
Nov 08, 2010 | 6.165 | 6.232 | 6.122 | 6.201 | 487,572 | +0.00(+0.00%) |
Nov 05, 2010 | 6.183 | 6.329 | 6.116 | 6.201 | 434,533 | +0.03(+0.49%) |
Nov 04, 2010 | 6.043 | 6.183 | 6.043 | 6.171 | 641,178 | +0.19(+3.26%) |
Nov 03, 2010 | 5.897 | 6.001 | 5.885 | 5.976 | 491,755 | +0.07(+1.24%) |
Nov 02, 2010 | 5.843 | 5.910 | 5.800 | 5.903 | 436,659 | +0.12(+2.10%) |