Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 6.083 | 6.159 | 6.055 | 6.145 | 131,718 | +0.04(+0.68%) |
Dec 30, 2010 | 6.076 | 6.104 | 5.965 | 6.104 | 139,760 | +0.06(+0.92%) |
Dec 29, 2010 | 6.083 | 6.090 | 6.048 | 6.048 | 112,239 | -0.01(-0.11%) |
Dec 28, 2010 | 6.076 | 6.118 | 6.028 | 6.055 | 144,979 | +0.02(+0.34%) |
Dec 27, 2010 | 6.014 | 6.069 | 5.903 | 6.034 | 220,019 | +0.03(+0.46%) |
Dec 23, 2010 | 6.034 | 6.034 | 5.965 | 6.007 | 109,573 | +0.01(+0.12%) |
Dec 22, 2010 | 5.923 | 6.034 | 5.917 | 6.000 | 198,386 | +0.07(+1.17%) |
Dec 21, 2010 | 5.833 | 5.937 | 5.806 | 5.930 | 269,441 | +0.10(+1.79%) |
Dec 20, 2010 | 5.750 | 5.854 | 5.695 | 5.826 | 177,037 | +0.08(+1.45%) |
Dec 17, 2010 | 5.736 | 5.757 | 5.667 | 5.743 | 193,067 | +0.01(+0.12%) |
Dec 16, 2010 | 5.840 | 5.861 | 5.722 | 5.736 | 191,038 | -0.07(-1.19%) |
Dec 15, 2010 | 5.972 | 5.972 | 5.771 | 5.806 | 321,983 | +0.03(+0.60%) |
Dec 14, 2010 | 5.771 | 5.771 | 5.702 | 5.771 | 139,675 | +0.03(+0.60%) |
Dec 13, 2010 | 5.729 | 5.764 | 5.659 | 5.736 | 234,626 | +0.09(+1.60%) |
Dec 10, 2010 | 5.660 | 5.715 | 5.591 | 5.646 | 165,839 | +0.02(+0.37%) |
Dec 09, 2010 | 5.688 | 5.708 | 5.597 | 5.625 | 119,039 | -0.04(-0.73%) |
Dec 08, 2010 | 5.695 | 5.708 | 5.625 | 5.667 | 107,780 | +0.00(+0.00%) |
Dec 07, 2010 | 5.688 | 5.715 | 5.584 | 5.667 | 243,503 | +0.02(+0.37%) |
Dec 06, 2010 | 5.604 | 5.653 | 5.597 | 5.646 | 230,828 | +0.06(+0.99%) |
Dec 03, 2010 | 5.604 | 5.632 | 5.535 | 5.591 | 215,871 | -0.01(-0.25%) |
Dec 02, 2010 | 5.549 | 5.625 | 5.521 | 5.604 | 215,271 | +0.08(+1.51%) |
Dec 01, 2010 | 5.549 | 5.563 | 5.445 | 5.521 | 206,379 | +0.08(+1.40%) |
Nov 30, 2010 | 5.417 | 5.507 | 5.389 | 5.445 | 268,625 | -0.02(-0.38%) |
Nov 29, 2010 | 5.396 | 5.480 | 5.382 | 5.466 | 188,611 | +0.06(+1.16%) |
Nov 26, 2010 | 5.487 | 5.514 | 5.382 | 5.403 | 106,172 | -0.08(-1.39%) |
Nov 24, 2010 | 5.410 | 5.480 | 5.480 | 5.480 | 132,135 | +0.07(+1.28%) |
Nov 23, 2010 | 5.438 | 5.487 | 5.376 | 5.410 | 154,457 | -0.09(-1.64%) |
Nov 22, 2010 | 5.570 | 5.577 | 5.417 | 5.500 | 190,736 | -0.08(-1.37%) |
Nov 19, 2010 | 5.549 | 5.611 | 5.500 | 5.577 | 84,744 | +0.03(+0.50%) |
Nov 18, 2010 | 5.584 | 5.618 | 5.514 | 5.549 | 168,023 | +0.01(+0.13%) |
Nov 17, 2010 | 5.542 | 5.584 | 5.417 | 5.542 | 150,224 | +0.03(+0.50%) |
Nov 16, 2010 | 5.548 | 5.557 | 5.433 | 5.514 | 322,901 | -0.05(-0.86%) |
Nov 15, 2010 | 5.480 | 5.603 | 5.480 | 5.562 | 165,522 | +0.10(+1.74%) |
Nov 12, 2010 | 5.528 | 5.562 | 5.412 | 5.467 | 253,057 | -0.08(-1.47%) |
Nov 11, 2010 | 5.521 | 5.582 | 5.460 | 5.548 | 273,328 | -0.01(-0.24%) |
Nov 10, 2010 | 5.691 | 5.732 | 5.399 | 5.562 | 511,345 | -0.13(-2.27%) |
Nov 09, 2010 | 5.889 | 5.889 | 5.684 | 5.691 | 463,121 | -0.15(-2.56%) |
Nov 08, 2010 | 5.848 | 5.882 | 5.780 | 5.841 | 128,640 | +0.01(+0.12%) |
Nov 05, 2010 | 5.698 | 5.848 | 5.657 | 5.834 | 169,967 | +0.14(+2.39%) |
Nov 04, 2010 | 5.739 | 5.766 | 5.582 | 5.698 | 203,154 | +0.05(+0.84%) |
Nov 03, 2010 | 5.718 | 5.739 | 5.582 | 5.650 | 168,294 | -0.07(-1.31%) |
Nov 02, 2010 | 5.698 | 5.725 | 5.623 | 5.725 | 111,074 | +0.07(+1.20%) |
Nov 01, 2010 | 5.753 | 5.855 | 5.596 | 5.657 | 169,722 | -0.10(-1.66%) |
Oct 29, 2010 | 5.732 | 5.787 | 5.705 | 5.753 | 85,729 | -0.02(-0.35%) |
Oct 28, 2010 | 5.787 | 5.814 | 5.718 | 5.773 | 112,349 | -0.01(-0.12%) |
Oct 27, 2010 | 5.766 | 5.787 | 5.691 | 5.780 | 122,682 | +0.07(+1.19%) |
Oct 25, 2010 | 5.718 | 5.766 | 5.616 | 5.712 | 139,462 | -0.01(-0.12%) |
Oct 22, 2010 | 5.664 | 5.718 | 5.569 | 5.718 | 149,144 | +0.12(+2.19%) |
Oct 21, 2010 | 5.650 | 5.657 | 5.541 | 5.596 | 116,206 | -0.03(-0.60%) |
Oct 20, 2010 | 5.528 | 5.630 | 5.514 | 5.630 | 119,971 | +0.12(+2.10%) |
Oct 19, 2010 | 5.548 | 5.644 | 5.480 | 5.514 | 163,464 | -0.10(-1.70%) |
Oct 18, 2010 | 5.582 | 5.616 | 5.528 | 5.610 | 102,219 | +0.06(+1.13%) |
Oct 15, 2010 | 5.596 | 5.616 | 5.467 | 5.547 | 93,047 | +0.01(+0.10%) |
Oct 14, 2010 | 5.603 | 5.610 | 5.474 | 5.541 | 111,447 | -0.05(-0.97%) |
Oct 13, 2010 | 5.548 | 5.616 | 5.528 | 5.596 | 194,118 | +0.05(+0.86%) |
Oct 12, 2010 | 5.548 | 5.548 | 5.473 | 5.548 | 96,537 | -0.01(-0.12%) |
Oct 11, 2010 | 5.576 | 5.576 | 5.446 | 5.555 | 167,010 | +0.01(+0.25%) |
Oct 08, 2010 | 5.541 | 5.555 | 5.480 | 5.541 | 101,176 | +0.00(+0.00%) |
Oct 07, 2010 | 5.548 | 5.569 | 5.501 | 5.541 | 98,764 | -0.01(-0.25%) |
Oct 06, 2010 | 5.548 | 5.555 | 5.494 | 5.555 | 106,698 | +0.01(+0.12%) |
Oct 05, 2010 | 5.514 | 5.578 | 5.473 | 5.548 | 229,513 | +0.09(+1.62%) |
Oct 04, 2010 | 5.439 | 5.514 | 5.432 | 5.460 | 237,347 | +0.04(+0.75%) |