Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 6.055 | 6.108 | 6.055 | 6.091 | 404,876 | +0.03(+0.47%) |
Jan 28, 2011 | 6.155 | 6.155 | 6.038 | 6.063 | 598,202 | -0.07(-1.22%) |
Jan 27, 2011 | 6.159 | 6.177 | 6.109 | 6.137 | 549,659 | -0.02(-0.35%) |
Jan 26, 2011 | 6.116 | 6.169 | 6.116 | 6.159 | 561,746 | +0.04(+0.58%) |
Jan 25, 2011 | 6.112 | 6.127 | 6.073 | 6.123 | 499,220 | +0.01(+0.19%) |
Jan 24, 2011 | 6.105 | 6.126 | 6.091 | 6.112 | 503,372 | +0.01(+0.16%) |
Jan 21, 2011 | 6.102 | 6.131 | 6.088 | 6.102 | 543,682 | +0.02(+0.35%) |
Jan 20, 2011 | 6.055 | 6.088 | 6.031 | 6.080 | 614,573 | +0.01(+0.23%) |
Jan 19, 2011 | 6.070 | 6.105 | 6.055 | 6.066 | 635,618 | +0.00(+0.06%) |
Jan 18, 2011 | 6.077 | 6.105 | 6.055 | 6.063 | 647,512 | -0.02(-0.41%) |
Jan 14, 2011 | 6.095 | 6.105 | 6.055 | 6.088 | 666,405 | -0.03(-0.47%) |
Jan 13, 2011 | 6.041 | 6.137 | 6.031 | 6.116 | 878,377 | +0.07(+1.24%) |
Jan 12, 2011 | 6.013 | 6.059 | 6.013 | 6.041 | 761,676 | +0.05(+0.83%) |
Jan 11, 2011 | 5.959 | 5.999 | 5.949 | 5.991 | 657,902 | +0.04(+0.60%) |
Jan 10, 2011 | 5.931 | 5.963 | 5.917 | 5.956 | 474,040 | +0.02(+0.30%) |
Jan 07, 2011 | 5.952 | 5.959 | 5.910 | 5.938 | 627,652 | -0.01(-0.12%) |
Jan 06, 2011 | 5.956 | 5.963 | 5.927 | 5.945 | 713,976 | +0.00(+0.00%) |
Jan 05, 2011 | 5.899 | 5.945 | 5.874 | 5.945 | 639,677 | +0.02(+0.42%) |
Jan 04, 2011 | 5.952 | 5.956 | 5.881 | 5.920 | 640,189 | -0.04(-0.66%) |
Jan 03, 2011 | 5.906 | 5.963 | 5.892 | 5.959 | 588,342 | +0.07(+1.15%) |
Dec 31, 2010 | 5.910 | 5.910 | 5.853 | 5.892 | 474,051 | +0.03(+0.43%) |
Dec 30, 2010 | 5.845 | 5.874 | 5.825 | 5.866 | 834,635 | +0.00(+0.05%) |
Dec 29, 2010 | 5.853 | 5.870 | 5.828 | 5.863 | 574,935 | +0.03(+0.60%) |
Dec 28, 2010 | 5.832 | 5.834 | 5.800 | 5.829 | 443,229 | +0.01(+0.12%) |
Dec 27, 2010 | 5.807 | 5.825 | 5.786 | 5.821 | 451,980 | +0.01(+0.18%) |
Dec 23, 2010 | 5.790 | 5.821 | 5.786 | 5.811 | 572,815 | +0.02(+0.31%) |
Dec 22, 2010 | 5.800 | 5.811 | 5.775 | 5.793 | 833,669 | +0.01(+0.12%) |
Dec 21, 2010 | 5.804 | 5.821 | 5.761 | 5.786 | 938,291 | +0.01(+0.17%) |
Dec 20, 2010 | 5.797 | 5.797 | 5.741 | 5.776 | 890,425 | +0.04(+0.67%) |
Dec 17, 2010 | 5.703 | 5.745 | 5.667 | 5.738 | 599,345 | +0.03(+0.53%) |
Dec 16, 2010 | 5.674 | 5.727 | 5.657 | 5.707 | 582,968 | +0.02(+0.40%) |
Dec 15, 2010 | 5.653 | 5.696 | 5.646 | 5.685 | 795,465 | +0.00(+0.00%) |
Dec 14, 2010 | 5.643 | 5.703 | 5.643 | 5.685 | 577,251 | +0.02(+0.37%) |
Dec 13, 2010 | 5.748 | 5.752 | 5.664 | 5.664 | 477,851 | -0.06(-0.98%) |
Dec 10, 2010 | 5.776 | 5.854 | 5.713 | 5.720 | 646,365 | -0.04(-0.67%) |
Dec 09, 2010 | 5.787 | 5.797 | 5.727 | 5.759 | 444,677 | -0.01(-0.18%) |
Dec 08, 2010 | 5.769 | 5.797 | 5.734 | 5.769 | 372,890 | +0.00(+0.00%) |
Dec 07, 2010 | 5.815 | 5.829 | 5.749 | 5.769 | 469,737 | -0.01(-0.12%) |
Dec 06, 2010 | 5.759 | 5.776 | 5.734 | 5.776 | 456,833 | -0.00(-0.06%) |
Dec 03, 2010 | 5.699 | 5.783 | 5.685 | 5.780 | 591,811 | +0.06(+1.04%) |
Dec 02, 2010 | 5.692 | 5.731 | 5.689 | 5.720 | 525,295 | +0.05(+0.87%) |
Dec 01, 2010 | 5.667 | 5.738 | 5.643 | 5.671 | 991,333 | +0.04(+0.75%) |
Nov 30, 2010 | 5.629 | 5.664 | 5.615 | 5.629 | 524,231 | -0.03(-0.50%) |
Nov 29, 2010 | 5.657 | 5.657 | 5.580 | 5.657 | 467,045 | +0.00(+0.00%) |
Nov 26, 2010 | 5.636 | 5.660 | 5.622 | 5.657 | 131,767 | -0.00(-0.06%) |
Nov 24, 2010 | 5.653 | 5.660 | 5.660 | 5.660 | 388,237 | +0.03(+0.50%) |
Nov 23, 2010 | 5.629 | 5.643 | 5.583 | 5.632 | 464,068 | -0.04(-0.62%) |
Nov 22, 2010 | 5.639 | 5.692 | 5.625 | 5.668 | 489,742 | +0.00(+0.00%) |
Nov 19, 2010 | 5.710 | 5.710 | 5.643 | 5.667 | 536,250 | -0.06(-1.12%) |
Nov 18, 2010 | 5.662 | 5.742 | 5.662 | 5.732 | 502,492 | +0.12(+2.11%) |
Nov 17, 2010 | 5.571 | 5.634 | 5.568 | 5.613 | 444,247 | +0.05(+0.94%) |
Nov 16, 2010 | 5.683 | 5.683 | 5.463 | 5.561 | 811,608 | -0.15(-2.57%) |
Nov 15, 2010 | 5.686 | 5.732 | 5.686 | 5.707 | 328,648 | +0.02(+0.37%) |
Nov 12, 2010 | 5.711 | 5.739 | 5.641 | 5.686 | 603,555 | -0.07(-1.21%) |
Nov 11, 2010 | 5.766 | 5.805 | 5.749 | 5.756 | 485,584 | -0.06(-0.96%) |
Nov 10, 2010 | 5.770 | 5.812 | 5.753 | 5.812 | 559,700 | +0.02(+0.42%) |
Nov 09, 2010 | 5.819 | 5.854 | 5.763 | 5.787 | 547,728 | -0.03(-0.60%) |
Nov 08, 2010 | 5.850 | 5.861 | 5.812 | 5.822 | 549,252 | -0.05(-0.77%) |
Nov 05, 2010 | 5.857 | 5.878 | 5.829 | 5.868 | 784,111 | -0.00(-0.06%) |
Nov 04, 2010 | 5.815 | 5.871 | 5.815 | 5.871 | 749,071 | +0.08(+1.33%) |
Nov 03, 2010 | 5.805 | 5.812 | 5.759 | 5.794 | 522,755 | +0.01(+0.18%) |
Nov 02, 2010 | 5.773 | 5.815 | 5.746 | 5.784 | 851,661 | +0.03(+0.61%) |