Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 6.326 | 6.451 | 6.249 | 6.373 | 330,730 | +0.08(+1.23%) |
Jan 28, 2011 | 6.521 | 6.544 | 6.257 | 6.295 | 456,334 | -0.25(-3.80%) |
Jan 27, 2011 | 6.629 | 6.715 | 6.482 | 6.544 | 351,988 | -0.12(-1.86%) |
Jan 26, 2011 | 6.466 | 6.823 | 6.466 | 6.668 | 339,840 | +0.22(+3.37%) |
Jan 25, 2011 | 6.249 | 6.451 | 6.179 | 6.451 | 280,705 | +0.13(+2.09%) |
Jan 24, 2011 | 6.109 | 6.358 | 6.094 | 6.319 | 159,656 | +0.23(+3.69%) |
Jan 21, 2011 | 6.218 | 6.264 | 6.047 | 6.094 | 313,287 | -0.09(-1.38%) |
Jan 20, 2011 | 6.171 | 6.350 | 6.032 | 6.179 | 282,583 | +0.00(+0.00%) |
Jan 19, 2011 | 6.559 | 6.559 | 6.163 | 6.179 | 383,504 | -0.40(-6.13%) |
Jan 18, 2011 | 6.583 | 6.674 | 6.528 | 6.583 | 299,615 | -0.02(-0.24%) |
Jan 14, 2011 | 6.637 | 6.722 | 6.536 | 6.598 | 315,506 | -0.02(-0.35%) |
Jan 13, 2011 | 6.536 | 6.761 | 6.513 | 6.621 | 241,016 | +0.06(+0.95%) |
Jan 12, 2011 | 6.396 | 6.559 | 6.349 | 6.559 | 236,159 | +0.27(+4.32%) |
Jan 11, 2011 | 6.466 | 6.474 | 6.241 | 6.288 | 301,538 | -0.14(-2.17%) |
Jan 10, 2011 | 6.396 | 6.521 | 6.319 | 6.427 | 367,122 | -0.02(-0.24%) |
Jan 07, 2011 | 6.544 | 6.746 | 6.412 | 6.443 | 417,114 | -0.10(-1.54%) |
Jan 06, 2011 | 6.893 | 6.893 | 6.474 | 6.544 | 224,939 | -0.33(-4.75%) |
Jan 05, 2011 | 6.784 | 6.940 | 6.746 | 6.870 | 287,120 | +0.05(+0.68%) |
Jan 04, 2011 | 6.878 | 6.940 | 6.580 | 6.823 | 663,888 | -0.03(-0.45%) |
Jan 03, 2011 | 6.691 | 6.909 | 6.668 | 6.854 | 350,905 | +0.24(+3.64%) |
Dec 31, 2010 | 6.769 | 6.901 | 6.567 | 6.614 | 363,050 | -0.19(-2.85%) |
Dec 30, 2010 | 6.761 | 6.870 | 6.707 | 6.808 | 185,033 | +0.02(+0.23%) |
Dec 29, 2010 | 6.777 | 6.808 | 6.761 | 6.792 | 132,701 | +0.03(+0.46%) |
Dec 28, 2010 | 6.800 | 6.823 | 6.699 | 6.761 | 183,953 | -0.03(-0.46%) |
Dec 27, 2010 | 6.746 | 6.847 | 6.730 | 6.792 | 291,436 | +0.04(+0.57%) |
Dec 23, 2010 | 6.660 | 6.784 | 6.614 | 6.753 | 206,861 | +0.08(+1.16%) |
Dec 22, 2010 | 6.769 | 6.769 | 6.489 | 6.676 | 267,255 | -0.05(-0.81%) |
Dec 21, 2010 | 6.552 | 6.777 | 6.521 | 6.730 | 527,304 | +0.19(+2.97%) |
Dec 20, 2010 | 6.489 | 6.559 | 6.489 | 6.536 | 198,789 | +0.08(+1.20%) |
Dec 17, 2010 | 6.598 | 6.598 | 6.404 | 6.458 | 404,639 | -0.13(-2.00%) |
Dec 16, 2010 | 6.451 | 6.590 | 6.390 | 6.590 | 316,207 | +0.15(+2.29%) |
Dec 15, 2010 | 6.497 | 6.583 | 6.342 | 6.443 | 577,043 | -0.08(-1.19%) |
Dec 14, 2010 | 6.660 | 6.660 | 6.412 | 6.521 | 443,444 | -0.08(-1.18%) |
Dec 13, 2010 | 6.715 | 6.854 | 6.559 | 6.598 | 576,664 | -0.10(-1.51%) |
Dec 10, 2010 | 6.381 | 6.792 | 6.295 | 6.699 | 517,859 | +0.32(+4.99%) |
Dec 09, 2010 | 6.210 | 6.427 | 6.031 | 6.381 | 814,201 | +0.19(+3.01%) |
Dec 08, 2010 | 5.791 | 6.237 | 5.729 | 6.194 | 670,006 | +0.43(+7.40%) |
Dec 07, 2010 | 5.799 | 5.822 | 5.667 | 5.768 | 629,991 | +0.08(+1.36%) |
Dec 06, 2010 | 5.737 | 5.814 | 5.651 | 5.690 | 272,826 | -0.08(-1.35%) |
Dec 03, 2010 | 5.705 | 5.806 | 5.667 | 5.768 | 265,272 | +0.01(+0.13%) |
Dec 02, 2010 | 5.721 | 5.798 | 5.628 | 5.760 | 310,852 | +0.05(+0.95%) |
Dec 01, 2010 | 5.597 | 5.768 | 5.573 | 5.705 | 347,684 | +0.26(+4.70%) |
Nov 30, 2010 | 5.341 | 5.473 | 5.240 | 5.449 | 579,808 | +0.05(+0.86%) |
Nov 29, 2010 | 5.488 | 5.488 | 5.325 | 5.403 | 210,765 | -0.15(-2.66%) |
Nov 26, 2010 | 5.597 | 5.651 | 5.535 | 5.550 | 68,829 | -0.11(-1.92%) |
Nov 24, 2010 | 5.410 | 5.659 | 5.659 | 5.659 | 195,107 | +0.29(+5.35%) |
Nov 23, 2010 | 5.410 | 5.457 | 5.271 | 5.372 | 225,989 | -0.14(-2.54%) |
Nov 22, 2010 | 5.573 | 5.573 | 5.263 | 5.511 | 396,949 | -0.11(-1.93%) |
Nov 19, 2010 | 5.698 | 5.729 | 5.488 | 5.620 | 551,751 | -0.12(-2.03%) |
Nov 18, 2010 | 5.527 | 5.799 | 5.480 | 5.737 | 533,749 | +0.29(+5.42%) |
Nov 17, 2010 | 5.504 | 5.511 | 5.395 | 5.442 | 192,687 | -0.05(-0.99%) |
Nov 16, 2010 | 5.457 | 5.504 | 5.263 | 5.496 | 625,618 | -0.03(-0.56%) |
Nov 15, 2010 | 5.535 | 5.535 | 5.364 | 5.527 | 361,513 | -0.01(-0.14%) |
Nov 12, 2010 | 5.659 | 5.713 | 5.488 | 5.535 | 584,477 | -0.21(-3.65%) |
Nov 11, 2010 | 5.605 | 5.762 | 5.483 | 5.744 | 561,960 | +0.04(+0.68%) |
Nov 10, 2010 | 5.286 | 5.760 | 5.193 | 5.705 | 1,162,856 | +0.46(+8.73%) |
Nov 09, 2010 | 4.960 | 5.279 | 4.960 | 5.247 | 1,617,876 | +0.29(+5.96%) |
Nov 08, 2010 | 5.061 | 5.131 | 4.890 | 4.952 | 363,625 | -0.12(-2.45%) |
Nov 05, 2010 | 4.836 | 5.084 | 4.805 | 5.077 | 416,108 | +0.27(+5.65%) |
Nov 04, 2010 | 4.859 | 4.929 | 4.751 | 4.805 | 384,211 | +0.07(+1.48%) |
Nov 03, 2010 | 4.743 | 4.789 | 4.588 | 4.735 | 307,044 | -0.02(-0.33%) |
Nov 02, 2010 | 4.766 | 4.828 | 4.689 | 4.751 | 287,911 | +0.04(+0.82%) |