Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 5.960 | 6.160 | 5.930 | 6.000 | 10,615,523 | +0.12(+2.04%) |
Jan 28, 2011 | 6.290 | 6.370 | 5.710 | 5.880 | 26,140,500 | -0.52(-8.13%) |
Jan 27, 2011 | 6.310 | 6.520 | 6.310 | 6.400 | 9,603,149 | -0.08(-1.20%) |
Jan 26, 2011 | 6.400 | 6.530 | 6.350 | 6.478 | 5,554,306 | +0.13(+2.01%) |
Jan 25, 2011 | 6.430 | 6.430 | 6.250 | 6.350 | 3,269,979 | -0.04(-0.63%) |
Jan 24, 2011 | 6.330 | 6.430 | 6.220 | 6.390 | 5,415,768 | +0.04(+0.63%) |
Jan 21, 2011 | 6.500 | 6.540 | 6.300 | 6.350 | 5,741,538 | -0.14(-2.16%) |
Jan 20, 2011 | 6.390 | 6.630 | 6.390 | 6.490 | 5,729,488 | +0.04(+0.62%) |
Jan 19, 2011 | 6.600 | 6.640 | 6.410 | 6.450 | 7,858,834 | -0.17(-2.57%) |
Jan 18, 2011 | 6.710 | 6.780 | 6.520 | 6.620 | 8,187,894 | -0.18(-2.65%) |
Jan 14, 2011 | 6.860 | 6.890 | 6.780 | 6.800 | 4,067,199 | -0.09(-1.31%) |
Jan 13, 2011 | 6.950 | 6.980 | 6.850 | 6.890 | 2,737,719 | -0.07(-1.01%) |
Jan 12, 2011 | 6.890 | 6.960 | 6.790 | 6.960 | 2,889,066 | +0.11(+1.61%) |
Jan 11, 2011 | 6.920 | 6.930 | 6.750 | 6.850 | 3,578,701 | -0.14(-1.93%) |
Jan 10, 2011 | 7.010 | 7.050 | 6.840 | 6.985 | 4,660,825 | -0.09(-1.34%) |
Jan 07, 2011 | 6.950 | 7.120 | 6.870 | 7.080 | 3,498,949 | +0.13(+1.87%) |
Jan 06, 2011 | 7.080 | 7.090 | 6.920 | 6.950 | 4,499,751 | -0.15(-2.11%) |
Jan 05, 2011 | 6.850 | 7.125 | 6.850 | 7.100 | 3,590,739 | +0.24(+3.50%) |
Jan 04, 2011 | 6.970 | 7.020 | 6.760 | 6.860 | 4,459,228 | -0.07(-1.01%) |
Jan 03, 2011 | 6.710 | 6.970 | 6.670 | 6.930 | 4,465,169 | +0.32(+4.84%) |
Dec 31, 2010 | 6.720 | 6.800 | 6.610 | 6.610 | 3,430,920 | -0.10(-1.49%) |
Dec 30, 2010 | 6.680 | 6.720 | 6.610 | 6.710 | 1,829,781 | +0.04(+0.60%) |
Dec 29, 2010 | 6.630 | 6.700 | 6.560 | 6.670 | 2,099,627 | +0.05(+0.76%) |
Dec 28, 2010 | 6.650 | 6.660 | 6.560 | 6.620 | 2,254,764 | +0.00(+0.00%) |
Dec 27, 2010 | 6.480 | 6.640 | 6.460 | 6.620 | 1,849,825 | +0.04(+0.61%) |
Dec 23, 2010 | 6.660 | 6.660 | 6.560 | 6.580 | 1,813,409 | -0.06(-0.94%) |
Dec 22, 2010 | 6.680 | 6.690 | 6.600 | 6.643 | 2,450,193 | -0.04(-0.56%) |
Dec 21, 2010 | 6.690 | 6.710 | 6.630 | 6.680 | 3,014,069 | +0.03(+0.45%) |
Dec 20, 2010 | 6.600 | 6.710 | 6.600 | 6.650 | 2,146,571 | +0.05(+0.76%) |
Dec 17, 2010 | 6.700 | 6.740 | 6.600 | 6.600 | 6,293,224 | -0.11(-1.64%) |
Dec 16, 2010 | 6.610 | 6.730 | 6.520 | 6.710 | 5,444,435 | +0.09(+1.36%) |
Dec 15, 2010 | 6.680 | 6.760 | 6.550 | 6.620 | 5,072,860 | -0.06(-0.97%) |
Dec 14, 2010 | 6.760 | 6.840 | 6.660 | 6.685 | 3,082,384 | -0.09(-1.29%) |
Dec 13, 2010 | 6.800 | 6.850 | 6.730 | 6.772 | 4,430,041 | +0.02(+0.33%) |
Dec 10, 2010 | 6.740 | 6.850 | 6.670 | 6.750 | 3,702,459 | +0.04(+0.60%) |
Dec 09, 2010 | 6.700 | 6.780 | 6.590 | 6.710 | 4,334,703 | +0.03(+0.37%) |
Dec 08, 2010 | 6.630 | 6.710 | 6.310 | 6.685 | 17,299,912 | -0.28(-3.95%) |
Dec 07, 2010 | 7.200 | 7.230 | 6.860 | 6.960 | 4,828,035 | -0.14(-1.97%) |
Dec 06, 2010 | 6.990 | 7.240 | 6.900 | 7.100 | 5,513,827 | +0.20(+2.90%) |
Dec 03, 2010 | 6.810 | 6.920 | 6.790 | 6.900 | 2,014,559 | +0.04(+0.58%) |
Dec 02, 2010 | 6.940 | 6.950 | 6.780 | 6.860 | 2,950,747 | -0.10(-1.44%) |
Dec 01, 2010 | 6.940 | 6.970 | 6.850 | 6.960 | 2,872,110 | +0.16(+2.35%) |
Nov 30, 2010 | 6.800 | 6.890 | 6.750 | 6.800 | 2,970,259 | -0.10(-1.45%) |
Nov 29, 2010 | 6.920 | 6.960 | 6.750 | 6.900 | 2,260,084 | +0.02(+0.29%) |
Nov 26, 2010 | 6.870 | 7.010 | 6.820 | 6.880 | 1,617,582 | +0.00(+0.00%) |
Nov 24, 2010 | 6.690 | 6.880 | 6.880 | 6.880 | 5,710,064 | +0.28(+4.24%) |
Nov 23, 2010 | 6.700 | 6.730 | 6.550 | 6.600 | 3,535,499 | -0.19(-2.80%) |
Nov 22, 2010 | 6.810 | 6.850 | 6.690 | 6.790 | 2,751,692 | +0.01(+0.15%) |
Nov 19, 2010 | 6.720 | 6.820 | 6.670 | 6.780 | 2,728,737 | +0.07(+1.04%) |
Nov 18, 2010 | 6.790 | 6.870 | 6.690 | 6.710 | 7,169,709 | +0.07(+0.98%) |
Nov 17, 2010 | 6.620 | 6.730 | 6.560 | 6.645 | 4,103,354 | +0.07(+1.14%) |
Nov 16, 2010 | 6.700 | 6.800 | 6.560 | 6.570 | 5,515,035 | -0.19(-2.81%) |
Nov 15, 2010 | 6.870 | 6.910 | 6.750 | 6.760 | 2,493,346 | -0.05(-0.73%) |
Nov 12, 2010 | 6.780 | 6.890 | 6.750 | 6.810 | 3,104,947 | -0.06(-0.87%) |
Nov 11, 2010 | 6.730 | 6.980 | 6.730 | 6.870 | 5,702,084 | -0.12(-1.72%) |
Nov 10, 2010 | 7.140 | 7.170 | 6.940 | 6.990 | 7,647,293 | -0.15(-2.10%) |
Nov 09, 2010 | 7.580 | 7.600 | 7.060 | 7.140 | 12,937,419 | -0.45(-5.93%) |
Nov 08, 2010 | 7.540 | 7.590 | 7.450 | 7.590 | 6,877,056 | +0.05(+0.66%) |
Nov 05, 2010 | 7.340 | 7.550 | 7.250 | 7.540 | 5,873,179 | +0.25(+3.43%) |
Nov 04, 2010 | 7.380 | 7.450 | 7.220 | 7.290 | 9,004,099 | -0.01(-0.14%) |
Nov 03, 2010 | 7.170 | 7.340 | 7.150 | 7.300 | 6,231,144 | +0.14(+1.96%) |
Nov 02, 2010 | 7.150 | 7.210 | 7.040 | 7.160 | 3,148,599 | +0.03(+0.42%) |