Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 6.681 | 6.720 | 6.619 | 6.668 | 12,282,578 | -0.01(-0.08%) |
Jan 28, 2011 | 6.848 | 6.867 | 6.624 | 6.673 | 8,039,481 | -0.19(-2.82%) |
Jan 27, 2011 | 6.703 | 6.872 | 6.673 | 6.867 | 7,996,045 | +0.19(+2.86%) |
Jan 26, 2011 | 6.630 | 6.698 | 6.594 | 6.676 | 9,084,169 | +0.06(+0.86%) |
Jan 25, 2011 | 6.695 | 6.703 | 6.551 | 6.619 | 7,676,035 | -0.07(-1.07%) |
Jan 24, 2011 | 6.630 | 6.720 | 6.594 | 6.690 | 5,438,622 | +0.07(+1.08%) |
Jan 21, 2011 | 6.570 | 6.673 | 6.556 | 6.619 | 6,043,633 | +0.08(+1.21%) |
Jan 20, 2011 | 6.485 | 6.567 | 6.441 | 6.540 | 6,769,118 | +0.06(+0.97%) |
Jan 19, 2011 | 6.660 | 6.679 | 6.472 | 6.477 | 6,346,005 | -0.17(-2.55%) |
Jan 18, 2011 | 6.654 | 6.676 | 6.600 | 6.647 | 5,496,373 | +0.01(+0.13%) |
Jan 14, 2011 | 6.551 | 6.638 | 6.529 | 6.638 | 5,296,669 | +0.07(+1.08%) |
Jan 13, 2011 | 6.417 | 6.594 | 6.417 | 6.567 | 6,891,503 | +0.04(+0.64%) |
Jan 12, 2011 | 6.518 | 6.551 | 6.485 | 6.526 | 7,363,522 | +0.05(+0.79%) |
Jan 11, 2011 | 6.436 | 6.483 | 6.415 | 6.474 | 7,588,840 | +0.08(+1.32%) |
Jan 10, 2011 | 6.327 | 6.417 | 6.289 | 6.390 | 5,511,576 | +0.02(+0.34%) |
Jan 07, 2011 | 6.450 | 6.459 | 6.333 | 6.368 | 6,510,012 | -0.05(-0.72%) |
Jan 06, 2011 | 6.434 | 6.464 | 6.365 | 6.415 | 7,194,316 | -0.03(-0.42%) |
Jan 05, 2011 | 6.502 | 6.521 | 6.442 | 6.442 | 8,131,808 | -0.07(-1.13%) |
Jan 04, 2011 | 6.567 | 6.615 | 6.502 | 6.515 | 7,197,591 | -0.05(-0.79%) |
Jan 03, 2011 | 6.534 | 6.616 | 6.523 | 6.567 | 4,986,065 | +0.10(+1.60%) |
Dec 31, 2010 | 6.455 | 6.510 | 6.440 | 6.464 | 3,224,644 | -0.02(-0.25%) |
Dec 30, 2010 | 6.502 | 6.534 | 6.458 | 6.480 | 3,427,695 | -0.05(-0.75%) |
Dec 29, 2010 | 6.488 | 6.532 | 6.450 | 6.529 | 8,061,884 | +0.04(+0.67%) |
Dec 28, 2010 | 6.523 | 6.564 | 6.474 | 6.485 | 6,476,067 | -0.04(-0.54%) |
Dec 27, 2010 | 6.458 | 6.534 | 6.442 | 6.521 | 3,685,671 | +0.03(+0.50%) |
Dec 23, 2010 | 6.374 | 6.521 | 6.338 | 6.488 | 5,182,769 | -0.09(-1.41%) |
Dec 22, 2010 | 6.581 | 6.611 | 6.523 | 6.581 | 5,519,363 | +0.00(+0.00%) |
Dec 21, 2010 | 6.415 | 6.630 | 6.379 | 6.581 | 12,553,711 | +0.18(+2.85%) |
Dec 20, 2010 | 6.401 | 6.415 | 6.363 | 6.398 | 6,732,981 | -0.00(-0.04%) |
Dec 17, 2010 | 6.330 | 6.434 | 6.327 | 6.401 | 12,994,410 | +0.01(+0.17%) |
Dec 16, 2010 | 6.139 | 6.586 | 6.139 | 6.390 | 29,265,058 | +0.25(+4.13%) |
Dec 15, 2010 | 6.074 | 6.198 | 6.066 | 6.137 | 6,464,447 | +0.01(+0.22%) |
Dec 14, 2010 | 6.178 | 6.208 | 6.118 | 6.123 | 3,842,739 | -0.06(-1.01%) |
Dec 13, 2010 | 6.262 | 6.262 | 6.175 | 6.186 | 6,309,453 | -0.04(-0.57%) |
Dec 10, 2010 | 6.167 | 6.232 | 6.055 | 6.221 | 8,573,726 | +0.06(+0.93%) |
Dec 09, 2010 | 6.205 | 6.224 | 6.131 | 6.164 | 8,316,507 | -0.01(-0.22%) |
Dec 08, 2010 | 6.164 | 6.240 | 6.145 | 6.178 | 8,528,179 | +0.00(+0.04%) |
Dec 07, 2010 | 6.281 | 6.295 | 6.169 | 6.175 | 7,645,019 | -0.04(-0.61%) |
Dec 06, 2010 | 6.137 | 6.214 | 6.123 | 6.213 | 5,680,723 | +0.05(+0.78%) |
Dec 03, 2010 | 6.164 | 6.237 | 6.085 | 6.165 | 12,393,695 | -0.17(-2.66%) |
Dec 02, 2010 | 6.126 | 6.349 | 6.104 | 6.333 | 15,025,683 | +0.19(+3.01%) |
Dec 01, 2010 | 5.905 | 6.169 | 5.905 | 6.148 | 15,968,411 | +0.30(+5.12%) |
Nov 30, 2010 | 5.799 | 5.870 | 5.747 | 5.848 | 15,253,297 | -0.00(-0.05%) |
Nov 29, 2010 | 5.829 | 5.853 | 5.734 | 5.851 | 8,517,569 | -0.01(-0.14%) |
Nov 26, 2010 | 5.804 | 5.922 | 5.780 | 5.859 | 3,741,027 | -0.00(-0.03%) |
Nov 24, 2010 | 5.815 | 5.861 | 5.861 | 5.861 | 8,173,012 | +0.08(+1.31%) |
Nov 23, 2010 | 5.802 | 5.878 | 5.774 | 5.785 | 9,527,838 | -0.09(-1.53%) |
Nov 22, 2010 | 5.941 | 5.965 | 5.853 | 5.875 | 5,206,846 | -0.11(-1.76%) |
Nov 19, 2010 | 5.930 | 6.009 | 5.864 | 5.981 | 6,339,753 | +0.03(+0.58%) |
Nov 18, 2010 | 5.832 | 5.965 | 5.819 | 5.946 | 6,480,377 | +0.16(+2.73%) |
Nov 17, 2010 | 5.810 | 5.821 | 5.758 | 5.788 | 5,786,080 | -0.01(-0.14%) |
Nov 16, 2010 | 5.834 | 5.885 | 5.761 | 5.796 | 10,756,726 | -0.08(-1.39%) |
Nov 15, 2010 | 5.886 | 5.962 | 5.875 | 5.878 | 7,073,118 | +0.02(+0.33%) |
Nov 12, 2010 | 5.870 | 5.939 | 5.823 | 5.859 | 5,309,269 | -0.06(-1.06%) |
Nov 11, 2010 | 5.897 | 5.960 | 5.881 | 5.922 | 6,665,843 | -0.04(-0.73%) |
Nov 10, 2010 | 5.935 | 5.965 | 5.856 | 5.965 | 6,691,043 | +0.05(+0.83%) |
Nov 09, 2010 | 5.992 | 6.022 | 5.892 | 5.916 | 9,363,134 | -0.08(-1.27%) |
Nov 08, 2010 | 6.006 | 6.052 | 5.984 | 5.992 | 4,980,745 | -0.05(-0.90%) |
Nov 05, 2010 | 5.962 | 6.080 | 5.951 | 6.047 | 8,422,646 | +0.08(+1.42%) |
Nov 04, 2010 | 5.911 | 5.976 | 5.848 | 5.962 | 9,221,394 | +0.10(+1.77%) |
Nov 03, 2010 | 5.851 | 5.883 | 5.780 | 5.859 | 8,612,404 | +0.00(+0.05%) |
Nov 02, 2010 | 5.810 | 5.875 | 5.777 | 5.856 | 8,841,816 | +0.11(+1.85%) |