Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 6.332 | 6.424 | 6.302 | 6.303 | 271,415 | -0.07(-1.12%) |
Jan 28, 2011 | 6.518 | 6.529 | 6.282 | 6.375 | 292,194 | -0.14(-2.20%) |
Jan 27, 2011 | 6.500 | 6.565 | 6.424 | 6.518 | 318,334 | -0.02(-0.28%) |
Jan 26, 2011 | 6.469 | 6.573 | 6.447 | 6.536 | 212,730 | +0.08(+1.20%) |
Jan 25, 2011 | 6.383 | 6.469 | 6.369 | 6.459 | 100,932 | +0.03(+0.52%) |
Jan 24, 2011 | 6.375 | 6.425 | 6.349 | 6.425 | 226,986 | +0.07(+1.03%) |
Jan 21, 2011 | 6.405 | 6.410 | 6.330 | 6.360 | 376,860 | -0.02(-0.38%) |
Jan 20, 2011 | 6.323 | 6.431 | 6.319 | 6.384 | 246,517 | +0.01(+0.12%) |
Jan 19, 2011 | 6.424 | 6.424 | 6.298 | 6.377 | 208,210 | -0.08(-1.23%) |
Jan 18, 2011 | 6.377 | 6.459 | 6.331 | 6.456 | 130,672 | +0.03(+0.45%) |
Jan 14, 2011 | 6.386 | 6.427 | 6.313 | 6.427 | 146,070 | +0.02(+0.26%) |
Jan 13, 2011 | 6.361 | 6.439 | 6.288 | 6.410 | 113,473 | +0.03(+0.50%) |
Jan 12, 2011 | 6.623 | 6.641 | 6.351 | 6.378 | 737,502 | -0.26(-3.94%) |
Jan 11, 2011 | 6.658 | 6.663 | 6.593 | 6.640 | 82,833 | +0.01(+0.21%) |
Jan 10, 2011 | 6.616 | 6.660 | 6.580 | 6.626 | 190,749 | -0.03(-0.48%) |
Jan 07, 2011 | 6.622 | 6.660 | 6.565 | 6.658 | 399,262 | +0.04(+0.57%) |
Jan 06, 2011 | 6.500 | 6.622 | 6.489 | 6.620 | 314,261 | +0.11(+1.64%) |
Jan 05, 2011 | 6.514 | 6.565 | 6.421 | 6.514 | 344,848 | +0.04(+0.54%) |
Jan 04, 2011 | 6.772 | 6.772 | 6.465 | 6.479 | 203,113 | -0.28(-4.17%) |
Jan 03, 2011 | 6.687 | 6.774 | 6.614 | 6.760 | 230,402 | +0.15(+2.33%) |
Dec 31, 2010 | 6.719 | 6.733 | 6.579 | 6.606 | 85,606 | -0.11(-1.63%) |
Dec 30, 2010 | 6.711 | 6.774 | 6.711 | 6.716 | 190,913 | -0.01(-0.18%) |
Dec 29, 2010 | 6.661 | 6.774 | 6.660 | 6.728 | 198,199 | +0.10(+1.56%) |
Dec 28, 2010 | 6.578 | 6.659 | 6.561 | 6.625 | 193,964 | +0.04(+0.59%) |
Dec 27, 2010 | 6.539 | 6.601 | 6.534 | 6.586 | 95,294 | +0.02(+0.34%) |
Dec 23, 2010 | 6.522 | 6.592 | 6.518 | 6.563 | 133,489 | +0.06(+0.95%) |
Dec 22, 2010 | 6.402 | 6.509 | 6.393 | 6.501 | 225,321 | +0.09(+1.46%) |
Dec 21, 2010 | 6.354 | 6.424 | 6.310 | 6.408 | 615,323 | +0.07(+1.16%) |
Dec 20, 2010 | 6.321 | 6.387 | 6.274 | 6.334 | 323,214 | +0.02(+0.31%) |
Dec 17, 2010 | 6.268 | 6.321 | 6.190 | 6.315 | 615,781 | +0.06(+0.96%) |
Dec 16, 2010 | 6.199 | 6.254 | 6.175 | 6.254 | 610,545 | +0.05(+0.85%) |
Dec 15, 2010 | 6.211 | 6.245 | 6.158 | 6.202 | 267,941 | -0.02(-0.39%) |
Dec 14, 2010 | 6.247 | 6.247 | 6.211 | 6.226 | 245,123 | +0.02(+0.24%) |
Dec 13, 2010 | 6.245 | 6.288 | 6.166 | 6.211 | 158,593 | -0.03(-0.43%) |
Dec 10, 2010 | 6.282 | 6.282 | 6.119 | 6.238 | 440,436 | -0.03(-0.48%) |
Dec 09, 2010 | 6.190 | 6.277 | 6.086 | 6.268 | 329,958 | +0.13(+2.08%) |
Dec 08, 2010 | 6.242 | 6.245 | 6.128 | 6.140 | 361,508 | -0.09(-1.45%) |
Dec 07, 2010 | 6.170 | 6.230 | 6.128 | 6.230 | 354,358 | +0.11(+1.77%) |
Dec 06, 2010 | 6.161 | 6.169 | 6.071 | 6.122 | 316,130 | -0.05(-0.78%) |
Dec 03, 2010 | 6.074 | 6.170 | 6.074 | 6.170 | 280,228 | +0.06(+1.06%) |
Dec 02, 2010 | 6.175 | 6.175 | 6.047 | 6.105 | 161,045 | -0.06(-1.00%) |
Dec 01, 2010 | 6.017 | 6.194 | 6.005 | 6.167 | 360,093 | +0.21(+3.51%) |
Nov 30, 2010 | 5.847 | 5.982 | 5.773 | 5.958 | 235,933 | +0.03(+0.53%) |
Nov 29, 2010 | 5.829 | 5.958 | 5.788 | 5.926 | 129,136 | +0.04(+0.69%) |
Nov 26, 2010 | 5.807 | 5.901 | 5.783 | 5.886 | 96,656 | +0.04(+0.70%) |
Nov 24, 2010 | 5.732 | 5.845 | 5.845 | 5.845 | 158,673 | +0.15(+2.56%) |
Nov 23, 2010 | 5.699 | 5.719 | 5.630 | 5.699 | 90,417 | -0.06(-1.05%) |
Nov 22, 2010 | 5.735 | 5.782 | 5.625 | 5.759 | 96,231 | +0.01(+0.16%) |
Nov 19, 2010 | 5.722 | 5.794 | 5.684 | 5.750 | 104,118 | +0.04(+0.68%) |
Nov 18, 2010 | 5.672 | 5.794 | 5.636 | 5.711 | 125,329 | +0.12(+2.13%) |
Nov 17, 2010 | 5.637 | 5.663 | 5.553 | 5.592 | 53,624 | -0.02(-0.35%) |
Nov 16, 2010 | 5.643 | 5.699 | 5.558 | 5.612 | 95,021 | -0.09(-1.61%) |
Nov 15, 2010 | 5.693 | 5.792 | 5.654 | 5.704 | 50,208 | +0.06(+1.04%) |
Nov 12, 2010 | 5.692 | 5.762 | 5.642 | 5.645 | 161,231 | -0.11(-1.91%) |
Nov 11, 2010 | 5.705 | 5.835 | 5.705 | 5.755 | 123,714 | -0.02(-0.26%) |
Nov 10, 2010 | 5.666 | 5.832 | 5.619 | 5.770 | 167,231 | +0.12(+2.21%) |
Nov 09, 2010 | 5.698 | 5.698 | 5.598 | 5.645 | 92,025 | -0.03(-0.56%) |
Nov 08, 2010 | 5.693 | 5.698 | 5.610 | 5.677 | 113,056 | -0.06(-1.08%) |
Nov 05, 2010 | 5.719 | 5.749 | 5.657 | 5.738 | 116,611 | +0.03(+0.45%) |
Nov 04, 2010 | 5.531 | 5.714 | 5.523 | 5.713 | 275,556 | +0.20(+3.57%) |
Nov 03, 2010 | 5.502 | 5.531 | 5.461 | 5.516 | 83,486 | -0.01(-0.22%) |
Nov 02, 2010 | 5.481 | 5.528 | 5.442 | 5.528 | 199,891 | +0.09(+1.69%) |