Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 6.232 | 6.309 | 6.205 | 6.275 | 3,084,572 | +0.06(+0.96%) |
Jan 28, 2011 | 6.244 | 6.268 | 6.184 | 6.216 | 2,987,226 | -0.04(-0.61%) |
Jan 27, 2011 | 6.196 | 6.259 | 6.189 | 6.253 | 2,389,974 | +0.06(+0.96%) |
Jan 26, 2011 | 6.128 | 6.230 | 6.103 | 6.194 | 2,174,720 | +0.09(+1.49%) |
Jan 25, 2011 | 6.114 | 6.137 | 6.057 | 6.103 | 2,241,384 | -0.03(-0.48%) |
Jan 24, 2011 | 6.066 | 6.138 | 6.038 | 6.132 | 1,581,116 | +0.07(+1.11%) |
Jan 21, 2011 | 6.035 | 6.117 | 6.026 | 6.065 | 2,598,359 | +0.07(+1.23%) |
Jan 20, 2011 | 5.999 | 6.016 | 5.948 | 5.991 | 2,460,027 | -0.04(-0.70%) |
Jan 19, 2011 | 6.101 | 6.101 | 6.013 | 6.034 | 1,416,571 | -0.06(-1.00%) |
Jan 18, 2011 | 6.112 | 6.143 | 6.070 | 6.094 | 1,361,827 | -0.02(-0.39%) |
Jan 14, 2011 | 6.054 | 6.146 | 6.000 | 6.118 | 2,211,718 | +0.07(+1.15%) |
Jan 13, 2011 | 6.060 | 6.077 | 6.005 | 6.049 | 1,261,757 | -0.01(-0.16%) |
Jan 12, 2011 | 6.095 | 6.107 | 6.042 | 6.059 | 1,436,939 | -0.01(-0.09%) |
Jan 11, 2011 | 5.999 | 6.088 | 5.986 | 6.064 | 2,164,407 | +0.10(+1.69%) |
Jan 10, 2011 | 5.985 | 6.034 | 5.897 | 5.963 | 3,762,133 | -0.04(-0.60%) |
Jan 07, 2011 | 5.974 | 6.010 | 5.946 | 5.999 | 2,134,509 | +0.05(+0.76%) |
Jan 06, 2011 | 6.020 | 6.033 | 5.910 | 5.954 | 2,513,921 | -0.05(-0.85%) |
Jan 05, 2011 | 6.047 | 6.085 | 6.001 | 6.004 | 2,633,427 | -0.05(-0.75%) |
Jan 04, 2011 | 6.164 | 6.189 | 6.024 | 6.050 | 2,444,063 | -0.07(-1.22%) |
Jan 03, 2011 | 6.146 | 6.179 | 6.092 | 6.125 | 1,065,616 | +0.02(+0.27%) |
Dec 31, 2010 | 6.119 | 6.141 | 6.095 | 6.108 | 1,459,874 | -0.02(-0.25%) |
Dec 30, 2010 | 6.096 | 6.141 | 6.081 | 6.124 | 1,518,533 | +0.05(+0.78%) |
Dec 29, 2010 | 6.094 | 6.098 | 6.046 | 6.076 | 1,266,974 | +0.04(+0.65%) |
Dec 28, 2010 | 6.013 | 6.047 | 5.994 | 6.037 | 692,427 | +0.05(+0.89%) |
Dec 27, 2010 | 6.013 | 6.013 | 5.969 | 5.984 | 580,576 | -0.03(-0.58%) |
Dec 23, 2010 | 5.978 | 6.027 | 5.971 | 6.018 | 895,346 | +0.04(+0.69%) |
Dec 22, 2010 | 5.984 | 5.994 | 5.957 | 5.977 | 935,510 | +0.02(+0.29%) |
Dec 21, 2010 | 5.916 | 5.970 | 5.889 | 5.960 | 2,413,491 | +0.06(+1.01%) |
Dec 20, 2010 | 5.934 | 5.949 | 5.890 | 5.900 | 2,037,837 | -0.06(-0.95%) |
Dec 17, 2010 | 5.959 | 5.969 | 5.865 | 5.957 | 3,291,811 | -0.03(-0.47%) |
Dec 16, 2010 | 6.016 | 6.029 | 5.946 | 5.985 | 1,900,484 | -0.02(-0.41%) |
Dec 15, 2010 | 5.978 | 6.012 | 5.935 | 6.010 | 2,335,304 | +0.04(+0.63%) |
Dec 14, 2010 | 6.004 | 6.034 | 5.957 | 5.972 | 2,678,393 | -0.02(-0.42%) |
Dec 13, 2010 | 5.937 | 6.030 | 5.936 | 5.997 | 1,725,874 | +0.09(+1.54%) |
Dec 10, 2010 | 5.956 | 5.989 | 5.872 | 5.906 | 3,564,912 | -0.04(-0.75%) |
Dec 09, 2010 | 6.029 | 6.046 | 5.919 | 5.950 | 2,832,560 | -0.06(-0.94%) |
Dec 08, 2010 | 6.069 | 6.086 | 5.986 | 6.007 | 2,331,620 | -0.05(-0.82%) |
Dec 07, 2010 | 6.146 | 6.151 | 6.044 | 6.056 | 2,775,877 | -0.06(-0.94%) |
Dec 06, 2010 | 6.133 | 6.141 | 6.086 | 6.114 | 1,729,438 | -0.03(-0.55%) |
Dec 03, 2010 | 6.177 | 6.196 | 6.109 | 6.147 | 2,246,093 | -0.03(-0.56%) |
Dec 02, 2010 | 6.206 | 6.264 | 6.179 | 6.182 | 3,420,929 | +0.03(+0.56%) |
Dec 01, 2010 | 6.091 | 6.183 | 6.091 | 6.147 | 2,677,700 | +0.12(+1.92%) |
Nov 30, 2010 | 5.979 | 6.039 | 5.965 | 6.031 | 2,241,938 | -0.02(-0.25%) |
Nov 29, 2010 | 6.014 | 6.054 | 5.970 | 6.047 | 1,381,069 | -0.01(-0.18%) |
Nov 26, 2010 | 6.007 | 6.061 | 5.961 | 6.057 | 1,092,549 | -0.02(-0.36%) |
Nov 24, 2010 | 6.081 | 6.079 | 6.079 | 6.079 | 1,036,392 | +0.06(+0.94%) |
Nov 23, 2010 | 6.033 | 6.074 | 6.005 | 6.023 | 2,099,968 | -0.05(-0.77%) |
Nov 22, 2010 | 6.063 | 6.092 | 6.034 | 6.069 | 1,818,410 | -0.01(-0.23%) |
Nov 19, 2010 | 6.010 | 6.109 | 5.973 | 6.083 | 2,396,013 | +0.07(+1.19%) |
Nov 18, 2010 | 5.939 | 6.035 | 5.938 | 6.012 | 2,099,469 | +0.12(+1.98%) |
Nov 17, 2010 | 5.857 | 5.925 | 5.855 | 5.895 | 1,308,145 | +0.02(+0.41%) |
Nov 16, 2010 | 5.912 | 5.912 | 5.843 | 5.871 | 2,381,748 | -0.09(-1.51%) |
Nov 15, 2010 | 5.886 | 5.978 | 5.884 | 5.961 | 1,826,951 | +0.11(+1.81%) |
Nov 12, 2010 | 5.895 | 5.895 | 5.794 | 5.855 | 2,859,927 | -0.06(-1.01%) |
Nov 11, 2010 | 5.944 | 5.955 | 5.859 | 5.915 | 2,153,936 | -0.05(-0.82%) |
Nov 10, 2010 | 6.023 | 6.046 | 5.931 | 5.963 | 3,380,460 | -0.01(-0.18%) |
Nov 09, 2010 | 6.022 | 6.050 | 5.956 | 5.974 | 2,037,943 | -0.02(-0.30%) |
Nov 08, 2010 | 5.986 | 6.000 | 5.936 | 5.992 | 1,799,141 | -0.01(-0.23%) |
Nov 05, 2010 | 6.032 | 6.071 | 5.991 | 6.006 | 2,041,665 | -0.02(-0.41%) |
Nov 04, 2010 | 5.993 | 6.067 | 5.989 | 6.031 | 2,300,250 | +0.09(+1.45%) |
Nov 03, 2010 | 5.917 | 5.962 | 5.863 | 5.944 | 1,920,638 | +0.00(+0.07%) |
Nov 02, 2010 | 5.941 | 5.977 | 5.913 | 5.940 | 1,480,985 | +0.04(+0.71%) |