Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 7.023 | 7.101 | 6.807 | 6.833 | 11,183,168 | -0.16(-2.35%) |
Jan 28, 2011 | 7.162 | 7.205 | 6.980 | 6.997 | 9,800,361 | -0.14(-1.94%) |
Jan 27, 2011 | 7.257 | 7.344 | 6.989 | 7.136 | 13,905,367 | -0.16(-2.25%) |
Jan 26, 2011 | 7.266 | 7.430 | 7.110 | 7.301 | 10,823,081 | +0.09(+1.20%) |
Jan 25, 2011 | 7.249 | 7.413 | 7.067 | 7.214 | 7,181,979 | -0.09(-1.19%) |
Jan 24, 2011 | 7.136 | 7.301 | 7.127 | 7.301 | 5,576,197 | +0.16(+2.18%) |
Jan 21, 2011 | 7.335 | 7.370 | 7.136 | 7.145 | 7,233,612 | -0.11(-1.55%) |
Jan 20, 2011 | 7.127 | 7.361 | 7.075 | 7.257 | 9,290,223 | +0.09(+1.21%) |
Jan 19, 2011 | 7.378 | 7.422 | 7.127 | 7.171 | 8,747,758 | -0.23(-3.16%) |
Jan 18, 2011 | 7.430 | 7.526 | 7.352 | 7.404 | 7,113,479 | -0.12(-1.61%) |
Jan 14, 2011 | 7.240 | 7.526 | 7.205 | 7.526 | 8,176,067 | +0.29(+4.07%) |
Jan 13, 2011 | 7.275 | 7.292 | 7.179 | 7.231 | 4,216,233 | -0.06(-0.83%) |
Jan 12, 2011 | 7.240 | 7.309 | 7.171 | 7.292 | 6,910,555 | +0.12(+1.69%) |
Jan 11, 2011 | 7.223 | 7.388 | 7.119 | 7.171 | 12,511,318 | +0.07(+0.98%) |
Jan 10, 2011 | 7.361 | 7.387 | 7.067 | 7.101 | 12,520,187 | -0.36(-4.76%) |
Jan 07, 2011 | 7.171 | 7.474 | 7.093 | 7.456 | 21,776,586 | +0.33(+4.62%) |
Jan 06, 2011 | 6.937 | 7.171 | 6.902 | 7.127 | 11,989,065 | +0.22(+3.13%) |
Jan 05, 2011 | 6.616 | 6.919 | 6.599 | 6.911 | 9,717,234 | +0.25(+3.77%) |
Jan 04, 2011 | 6.720 | 6.746 | 6.556 | 6.660 | 6,496,438 | -0.08(-1.16%) |
Jan 03, 2011 | 6.599 | 6.772 | 6.582 | 6.738 | 8,712,598 | +0.23(+3.46%) |
Dec 31, 2010 | 6.435 | 6.564 | 6.409 | 6.512 | 4,994,170 | +0.07(+1.08%) |
Dec 30, 2010 | 6.383 | 6.469 | 6.305 | 6.443 | 5,404,641 | +0.06(+0.95%) |
Dec 29, 2010 | 6.383 | 6.426 | 6.339 | 6.383 | 3,360,242 | +0.00(+0.00%) |
Dec 28, 2010 | 6.486 | 6.486 | 6.331 | 6.383 | 4,297,280 | -0.10(-1.60%) |
Dec 27, 2010 | 6.374 | 6.512 | 6.322 | 6.486 | 3,716,241 | +0.10(+1.49%) |
Dec 23, 2010 | 6.625 | 6.634 | 6.365 | 6.391 | 8,210,529 | -0.23(-3.40%) |
Dec 22, 2010 | 6.365 | 6.642 | 6.253 | 6.616 | 10,663,957 | +0.26(+4.09%) |
Dec 21, 2010 | 6.339 | 6.374 | 6.235 | 6.357 | 6,921,834 | +0.06(+0.96%) |
Dec 20, 2010 | 6.149 | 6.313 | 6.088 | 6.296 | 7,825,607 | +0.18(+2.97%) |
Dec 17, 2010 | 5.950 | 6.114 | 5.889 | 6.114 | 13,141,922 | +0.16(+2.62%) |
Dec 16, 2010 | 5.837 | 5.958 | 5.836 | 5.958 | 4,599,598 | +0.15(+2.53%) |
Dec 15, 2010 | 5.872 | 6.027 | 5.782 | 5.811 | 8,021,609 | -0.10(-1.61%) |
Dec 14, 2010 | 6.114 | 6.114 | 5.880 | 5.906 | 8,301,675 | -0.18(-2.99%) |
Dec 13, 2010 | 6.157 | 6.157 | 6.062 | 6.088 | 6,716,695 | +0.01(+0.14%) |
Dec 10, 2010 | 6.036 | 6.088 | 5.898 | 6.079 | 7,596,093 | +0.05(+0.86%) |
Dec 09, 2010 | 5.958 | 6.062 | 5.854 | 6.027 | 9,333,133 | +0.10(+1.75%) |
Dec 08, 2010 | 5.759 | 5.967 | 5.742 | 5.924 | 14,961,494 | +0.17(+3.01%) |
Dec 07, 2010 | 5.924 | 5.924 | 5.742 | 5.750 | 7,239,434 | +0.04(+0.76%) |
Dec 06, 2010 | 5.750 | 5.811 | 5.646 | 5.707 | 7,329,721 | -0.10(-1.79%) |
Dec 03, 2010 | 5.794 | 5.811 | 5.646 | 5.811 | 11,059,511 | -0.03(-0.59%) |
Dec 02, 2010 | 5.681 | 5.976 | 5.594 | 5.846 | 19,255,216 | +0.18(+3.21%) |
Dec 01, 2010 | 5.525 | 5.716 | 5.439 | 5.664 | 12,606,906 | +0.24(+4.47%) |
Nov 30, 2010 | 5.343 | 5.594 | 5.343 | 5.421 | 11,931,760 | +0.02(+0.32%) |
Nov 29, 2010 | 5.335 | 5.465 | 5.309 | 5.404 | 7,334,184 | +0.03(+0.65%) |
Nov 26, 2010 | 5.517 | 5.517 | 5.335 | 5.369 | 4,757,264 | -0.19(-3.43%) |
Nov 24, 2010 | 5.517 | 5.560 | 5.560 | 5.560 | 11,622,717 | +0.13(+2.39%) |
Nov 23, 2010 | 5.551 | 5.577 | 5.413 | 5.430 | 14,480,623 | -0.20(-3.54%) |
Nov 22, 2010 | 5.646 | 5.672 | 5.525 | 5.629 | 9,795,364 | +0.00(+0.00%) |
Nov 19, 2010 | 5.811 | 5.828 | 5.629 | 5.629 | 12,314,034 | -0.18(-3.13%) |
Nov 18, 2010 | 5.924 | 6.010 | 5.785 | 5.811 | 11,238,494 | -0.03(-0.45%) |
Nov 17, 2010 | 6.027 | 6.053 | 5.733 | 5.837 | 13,342,023 | -0.13(-2.18%) |
Nov 16, 2010 | 6.079 | 6.222 | 5.915 | 5.967 | 11,810,161 | -0.16(-2.68%) |
Nov 15, 2010 | 6.547 | 6.590 | 6.097 | 6.131 | 17,436,686 | -0.36(-5.47%) |
Nov 12, 2010 | 6.738 | 6.816 | 6.443 | 6.486 | 10,511,443 | -0.33(-4.83%) |
Nov 11, 2010 | 6.746 | 6.842 | 6.694 | 6.816 | 5,674,294 | -0.03(-0.38%) |
Nov 10, 2010 | 6.720 | 6.842 | 6.651 | 6.842 | 7,991,295 | +0.13(+1.94%) |
Nov 09, 2010 | 6.928 | 6.937 | 6.694 | 6.712 | 6,594,080 | -0.16(-2.33%) |
Nov 08, 2010 | 6.824 | 6.902 | 6.798 | 6.872 | 7,988,021 | +0.06(+0.95%) |
Nov 05, 2010 | 6.729 | 6.971 | 6.686 | 6.807 | 11,498,017 | +0.10(+1.42%) |
Nov 04, 2010 | 6.504 | 6.738 | 6.383 | 6.712 | 20,679,106 | +0.26(+4.03%) |
Nov 03, 2010 | 6.885 | 6.902 | 6.339 | 6.452 | 26,287,402 | -0.54(-7.68%) |
Nov 02, 2010 | 6.798 | 7.058 | 6.720 | 6.989 | 14,553,959 | +0.24(+3.59%) |