Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 6.679 | 6.718 | 6.617 | 6.666 | 12,286,210 | -0.01(-0.08%) |
Jan 28, 2011 | 6.846 | 6.865 | 6.622 | 6.671 | 8,041,859 | -0.19(-2.82%) |
Jan 27, 2011 | 6.701 | 6.870 | 6.671 | 6.865 | 7,998,410 | +0.19(+2.86%) |
Jan 26, 2011 | 6.628 | 6.696 | 6.592 | 6.674 | 9,086,856 | +0.06(+0.86%) |
Jan 25, 2011 | 6.693 | 6.701 | 6.549 | 6.617 | 7,678,305 | -0.07(-1.07%) |
Jan 24, 2011 | 6.628 | 6.718 | 6.592 | 6.688 | 5,440,231 | +0.07(+1.08%) |
Jan 21, 2011 | 6.568 | 6.671 | 6.554 | 6.617 | 6,045,420 | +0.08(+1.21%) |
Jan 20, 2011 | 6.483 | 6.565 | 6.439 | 6.538 | 6,771,120 | +0.06(+0.97%) |
Jan 19, 2011 | 6.658 | 6.677 | 6.470 | 6.475 | 6,347,882 | -0.17(-2.55%) |
Jan 18, 2011 | 6.652 | 6.674 | 6.598 | 6.645 | 5,497,998 | +0.01(+0.13%) |
Jan 14, 2011 | 6.549 | 6.636 | 6.527 | 6.636 | 5,298,236 | +0.07(+1.08%) |
Jan 13, 2011 | 6.415 | 6.592 | 6.415 | 6.565 | 6,893,541 | +0.04(+0.64%) |
Jan 12, 2011 | 6.516 | 6.549 | 6.483 | 6.524 | 7,365,699 | +0.05(+0.79%) |
Jan 11, 2011 | 6.434 | 6.481 | 6.413 | 6.473 | 7,591,085 | +0.08(+1.32%) |
Jan 10, 2011 | 6.325 | 6.415 | 6.287 | 6.388 | 5,513,206 | +0.02(+0.34%) |
Jan 07, 2011 | 6.448 | 6.458 | 6.331 | 6.366 | 6,511,937 | -0.05(-0.72%) |
Jan 06, 2011 | 6.432 | 6.462 | 6.364 | 6.413 | 7,196,444 | -0.03(-0.42%) |
Jan 05, 2011 | 6.500 | 6.519 | 6.440 | 6.440 | 8,134,213 | -0.07(-1.13%) |
Jan 04, 2011 | 6.565 | 6.613 | 6.500 | 6.513 | 7,199,720 | -0.05(-0.79%) |
Jan 03, 2011 | 6.532 | 6.614 | 6.522 | 6.565 | 4,987,540 | +0.10(+1.60%) |
Dec 31, 2010 | 6.453 | 6.508 | 6.439 | 6.462 | 3,225,597 | -0.02(-0.25%) |
Dec 30, 2010 | 6.500 | 6.532 | 6.456 | 6.478 | 3,428,709 | -0.05(-0.75%) |
Dec 29, 2010 | 6.486 | 6.530 | 6.448 | 6.527 | 8,064,268 | +0.04(+0.67%) |
Dec 28, 2010 | 6.522 | 6.562 | 6.473 | 6.483 | 6,477,982 | -0.04(-0.54%) |
Dec 27, 2010 | 6.456 | 6.532 | 6.440 | 6.519 | 3,686,761 | +0.03(+0.50%) |
Dec 23, 2010 | 6.372 | 6.519 | 6.336 | 6.486 | 5,184,302 | -0.09(-1.41%) |
Dec 22, 2010 | 6.579 | 6.609 | 6.522 | 6.579 | 5,520,995 | +0.00(+0.00%) |
Dec 21, 2010 | 6.413 | 6.628 | 6.377 | 6.579 | 12,557,424 | +0.18(+2.85%) |
Dec 20, 2010 | 6.399 | 6.413 | 6.361 | 6.396 | 6,734,972 | -0.00(-0.04%) |
Dec 17, 2010 | 6.328 | 6.432 | 6.325 | 6.399 | 12,998,253 | +0.01(+0.17%) |
Dec 16, 2010 | 6.138 | 6.584 | 6.138 | 6.388 | 29,273,712 | +0.25(+4.13%) |
Dec 15, 2010 | 6.072 | 6.196 | 6.064 | 6.135 | 6,466,359 | +0.01(+0.22%) |
Dec 14, 2010 | 6.176 | 6.206 | 6.116 | 6.121 | 3,843,875 | -0.06(-1.01%) |
Dec 13, 2010 | 6.260 | 6.260 | 6.173 | 6.184 | 6,311,319 | -0.04(-0.57%) |
Dec 10, 2010 | 6.165 | 6.230 | 6.053 | 6.219 | 8,576,262 | +0.06(+0.93%) |
Dec 09, 2010 | 6.203 | 6.222 | 6.129 | 6.162 | 8,318,966 | -0.01(-0.22%) |
Dec 08, 2010 | 6.162 | 6.238 | 6.143 | 6.176 | 8,530,701 | +0.00(+0.04%) |
Dec 07, 2010 | 6.279 | 6.293 | 6.168 | 6.173 | 7,647,280 | -0.04(-0.61%) |
Dec 06, 2010 | 6.135 | 6.212 | 6.121 | 6.211 | 5,682,403 | +0.05(+0.78%) |
Dec 03, 2010 | 6.162 | 6.236 | 6.083 | 6.163 | 12,397,360 | -0.17(-2.66%) |
Dec 02, 2010 | 6.124 | 6.347 | 6.102 | 6.331 | 15,030,127 | +0.19(+3.01%) |
Dec 01, 2010 | 5.903 | 6.168 | 5.903 | 6.146 | 15,973,133 | +0.30(+5.12%) |
Nov 30, 2010 | 5.797 | 5.868 | 5.745 | 5.846 | 15,257,807 | -0.00(-0.05%) |
Nov 29, 2010 | 5.827 | 5.852 | 5.732 | 5.849 | 8,520,088 | -0.01(-0.14%) |
Nov 26, 2010 | 5.803 | 5.920 | 5.778 | 5.857 | 3,742,134 | -0.00(-0.03%) |
Nov 24, 2010 | 5.814 | 5.859 | 5.859 | 5.859 | 8,175,429 | +0.08(+1.31%) |
Nov 23, 2010 | 5.800 | 5.876 | 5.773 | 5.784 | 9,530,656 | -0.09(-1.53%) |
Nov 22, 2010 | 5.939 | 5.963 | 5.852 | 5.873 | 5,208,386 | -0.11(-1.76%) |
Nov 19, 2010 | 5.928 | 6.007 | 5.863 | 5.979 | 6,341,628 | +0.03(+0.58%) |
Nov 18, 2010 | 5.830 | 5.963 | 5.818 | 5.944 | 6,482,294 | +0.16(+2.73%) |
Nov 17, 2010 | 5.808 | 5.819 | 5.756 | 5.786 | 5,787,791 | -0.01(-0.14%) |
Nov 16, 2010 | 5.833 | 5.883 | 5.759 | 5.795 | 10,759,907 | -0.08(-1.39%) |
Nov 15, 2010 | 5.884 | 5.961 | 5.873 | 5.876 | 7,075,209 | +0.02(+0.33%) |
Nov 12, 2010 | 5.868 | 5.937 | 5.822 | 5.857 | 5,310,840 | -0.06(-1.06%) |
Nov 11, 2010 | 5.895 | 5.958 | 5.879 | 5.920 | 6,667,814 | -0.04(-0.73%) |
Nov 10, 2010 | 5.933 | 5.963 | 5.854 | 5.963 | 6,693,022 | +0.05(+0.83%) |
Nov 09, 2010 | 5.991 | 6.021 | 5.890 | 5.914 | 9,365,903 | -0.08(-1.27%) |
Nov 08, 2010 | 6.004 | 6.050 | 5.982 | 5.991 | 4,982,218 | -0.05(-0.90%) |
Nov 05, 2010 | 5.961 | 6.078 | 5.950 | 6.045 | 8,425,137 | +0.08(+1.42%) |
Nov 04, 2010 | 5.909 | 5.974 | 5.846 | 5.961 | 9,224,121 | +0.10(+1.77%) |
Nov 03, 2010 | 5.849 | 5.882 | 5.778 | 5.857 | 8,614,951 | +0.00(+0.05%) |
Nov 02, 2010 | 5.808 | 5.873 | 5.775 | 5.854 | 8,844,431 | +0.11(+1.85%) |