Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 6.750 | 6.803 | 6.714 | 6.723 | 751,448 | +0.00(+0.00%) |
Jan 28, 2011 | 6.750 | 7.081 | 6.705 | 6.723 | 1,560,684 | +0.09(+1.35%) |
Jan 27, 2011 | 6.517 | 6.705 | 6.068 | 6.633 | 1,988,735 | +0.02(+0.27%) |
Jan 26, 2011 | 6.535 | 6.642 | 6.418 | 6.615 | 513,684 | +0.10(+1.51%) |
Jan 25, 2011 | 6.346 | 6.535 | 6.261 | 6.517 | 365,430 | +0.13(+2.11%) |
Jan 24, 2011 | 6.445 | 6.499 | 6.257 | 6.382 | 367,889 | -0.08(-1.25%) |
Jan 21, 2011 | 6.526 | 6.526 | 6.382 | 6.463 | 476,449 | +0.00(+0.00%) |
Jan 20, 2011 | 6.230 | 6.472 | 6.194 | 6.463 | 437,348 | +0.20(+3.15%) |
Jan 19, 2011 | 6.436 | 6.445 | 6.266 | 6.266 | 303,147 | -0.20(-3.05%) |
Jan 18, 2011 | 6.499 | 6.561 | 6.337 | 6.463 | 309,996 | -0.07(-1.10%) |
Jan 14, 2011 | 6.409 | 6.606 | 6.409 | 6.535 | 410,434 | +0.10(+1.53%) |
Jan 13, 2011 | 6.544 | 6.579 | 6.391 | 6.436 | 418,883 | -0.08(-1.24%) |
Jan 12, 2011 | 6.597 | 6.624 | 6.490 | 6.517 | 288,469 | -0.03(-0.41%) |
Jan 11, 2011 | 6.535 | 6.570 | 6.490 | 6.544 | 263,784 | +0.03(+0.41%) |
Jan 10, 2011 | 6.400 | 6.552 | 6.257 | 6.517 | 450,871 | +0.06(+0.97%) |
Jan 07, 2011 | 6.544 | 6.544 | 6.212 | 6.454 | 463,671 | -0.05(-0.83%) |
Jan 06, 2011 | 6.723 | 6.750 | 6.481 | 6.508 | 328,658 | -0.24(-3.59%) |
Jan 05, 2011 | 6.508 | 6.759 | 6.454 | 6.750 | 399,976 | +0.23(+3.58%) |
Jan 04, 2011 | 6.848 | 6.893 | 6.427 | 6.517 | 397,150 | -0.29(-4.22%) |
Jan 03, 2011 | 6.669 | 6.839 | 6.579 | 6.803 | 602,227 | +0.21(+3.13%) |
Dec 31, 2010 | 6.499 | 6.687 | 6.490 | 6.597 | 400,454 | +0.07(+1.10%) |
Dec 30, 2010 | 6.481 | 6.615 | 6.230 | 6.526 | 568,332 | +0.02(+0.28%) |
Dec 29, 2010 | 6.490 | 6.561 | 6.373 | 6.508 | 299,560 | +0.05(+0.83%) |
Dec 28, 2010 | 6.481 | 6.508 | 6.373 | 6.454 | 189,716 | -0.04(-0.55%) |
Dec 27, 2010 | 6.319 | 6.535 | 6.319 | 6.490 | 210,666 | +0.13(+1.97%) |
Dec 23, 2010 | 6.355 | 6.445 | 6.319 | 6.364 | 177,088 | +0.00(+0.00%) |
Dec 22, 2010 | 6.293 | 6.526 | 6.248 | 6.364 | 688,470 | +0.11(+1.72%) |
Dec 21, 2010 | 6.203 | 6.382 | 6.194 | 6.257 | 300,008 | +0.09(+1.45%) |
Dec 20, 2010 | 5.898 | 6.266 | 5.862 | 6.167 | 1,024,552 | +0.30(+5.20%) |
Dec 17, 2010 | 5.710 | 5.943 | 5.710 | 5.862 | 948,199 | +0.18(+3.15%) |
Dec 16, 2010 | 5.773 | 5.791 | 5.656 | 5.683 | 272,445 | -0.05(-0.94%) |
Dec 15, 2010 | 5.782 | 5.836 | 5.687 | 5.737 | 397,131 | -0.06(-1.08%) |
Dec 14, 2010 | 5.862 | 5.961 | 5.791 | 5.800 | 274,236 | -0.05(-0.92%) |
Dec 13, 2010 | 5.997 | 6.015 | 5.853 | 5.853 | 450,368 | -0.09(-1.51%) |
Dec 10, 2010 | 5.853 | 5.979 | 5.773 | 5.943 | 538,801 | +0.12(+2.00%) |
Dec 09, 2010 | 5.880 | 5.880 | 5.782 | 5.826 | 547,492 | +0.01(+0.15%) |
Dec 08, 2010 | 5.808 | 5.853 | 5.773 | 5.817 | 461,350 | +0.03(+0.46%) |
Dec 07, 2010 | 5.871 | 5.880 | 5.773 | 5.791 | 440,574 | -0.04(-0.62%) |
Dec 06, 2010 | 5.835 | 5.844 | 5.701 | 5.826 | 397,657 | +0.00(+0.00%) |
Dec 03, 2010 | 5.800 | 5.844 | 5.737 | 5.826 | 669,017 | -0.03(-0.46%) |
Dec 02, 2010 | 5.871 | 5.943 | 5.826 | 5.853 | 758,817 | -0.01(-0.15%) |
Dec 01, 2010 | 5.647 | 6.015 | 5.638 | 5.862 | 838,425 | +0.33(+6.00%) |
Nov 30, 2010 | 5.504 | 5.616 | 5.423 | 5.531 | 402,121 | -0.04(-0.64%) |
Nov 29, 2010 | 5.477 | 5.629 | 5.432 | 5.566 | 474,172 | +0.04(+0.81%) |
Nov 26, 2010 | 5.414 | 5.549 | 5.414 | 5.522 | 95,575 | +0.04(+0.82%) |
Nov 24, 2010 | 5.468 | 5.477 | 5.477 | 5.477 | 392,203 | +0.07(+1.33%) |
Nov 23, 2010 | 5.199 | 5.459 | 5.100 | 5.405 | 677,355 | +0.26(+5.05%) |
Nov 22, 2010 | 5.190 | 5.226 | 5.109 | 5.145 | 341,381 | -0.07(-1.37%) |
Nov 19, 2010 | 5.307 | 5.333 | 5.163 | 5.217 | 477,068 | -0.11(-2.02%) |
Nov 18, 2010 | 5.432 | 5.531 | 5.315 | 5.324 | 433,592 | -0.06(-1.16%) |
Nov 17, 2010 | 5.387 | 5.405 | 5.333 | 5.387 | 324,867 | +0.03(+0.50%) |
Nov 16, 2010 | 5.342 | 5.423 | 5.271 | 5.360 | 492,302 | -0.03(-0.50%) |
Nov 15, 2010 | 5.405 | 5.441 | 5.289 | 5.387 | 370,243 | +0.00(+0.00%) |
Nov 12, 2010 | 5.468 | 5.495 | 5.378 | 5.387 | 331,903 | -0.16(-2.91%) |
Nov 11, 2010 | 5.531 | 5.602 | 5.459 | 5.549 | 262,502 | -0.06(-1.12%) |
Nov 10, 2010 | 5.584 | 5.620 | 5.486 | 5.611 | 368,069 | +0.04(+0.64%) |
Nov 09, 2010 | 5.889 | 5.925 | 5.508 | 5.575 | 474,379 | -0.31(-5.33%) |
Nov 08, 2010 | 5.826 | 5.952 | 5.656 | 5.889 | 612,518 | +0.00(+0.00%) |
Nov 05, 2010 | 5.862 | 5.979 | 5.800 | 5.889 | 426,292 | +0.05(+0.92%) |
Nov 04, 2010 | 5.728 | 5.889 | 5.710 | 5.835 | 537,119 | +0.22(+3.99%) |
Nov 03, 2010 | 5.513 | 5.629 | 5.495 | 5.611 | 337,500 | +0.09(+1.62%) |
Nov 02, 2010 | 5.531 | 5.540 | 5.423 | 5.522 | 326,764 | +0.05(+0.98%) |