Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 6.462 | 6.568 | 6.411 | 6.522 | 593,682 | +0.11(+1.74%) |
Jan 28, 2011 | 6.533 | 6.644 | 6.360 | 6.411 | 1,066,757 | -0.12(-1.79%) |
Jan 27, 2011 | 6.497 | 6.609 | 6.497 | 6.528 | 478,725 | +0.06(+0.94%) |
Jan 26, 2011 | 6.553 | 6.700 | 6.370 | 6.467 | 2,549,913 | -0.18(-2.75%) |
Jan 25, 2011 | 6.578 | 6.664 | 6.528 | 6.649 | 613,945 | +0.01(+0.15%) |
Jan 24, 2011 | 6.634 | 6.695 | 6.588 | 6.639 | 384,363 | +0.03(+0.38%) |
Jan 21, 2011 | 6.609 | 6.619 | 6.502 | 6.614 | 589,648 | +0.05(+0.77%) |
Jan 20, 2011 | 6.543 | 6.588 | 6.462 | 6.563 | 257,555 | -0.02(-0.31%) |
Jan 19, 2011 | 6.629 | 6.695 | 6.549 | 6.583 | 380,493 | -0.07(-0.99%) |
Jan 18, 2011 | 6.568 | 6.649 | 6.497 | 6.649 | 491,493 | +0.06(+0.92%) |
Jan 14, 2011 | 6.512 | 6.634 | 6.373 | 6.588 | 1,051,149 | -0.08(-1.22%) |
Jan 13, 2011 | 6.588 | 6.695 | 6.502 | 6.670 | 804,184 | +0.08(+1.15%) |
Jan 12, 2011 | 6.583 | 6.629 | 6.533 | 6.593 | 541,301 | +0.10(+1.56%) |
Jan 11, 2011 | 6.507 | 6.568 | 6.467 | 6.492 | 808,245 | +0.01(+0.16%) |
Jan 10, 2011 | 6.436 | 6.492 | 6.396 | 6.482 | 602,884 | +0.02(+0.24%) |
Jan 07, 2011 | 6.467 | 6.492 | 6.370 | 6.467 | 540,761 | +0.02(+0.24%) |
Jan 06, 2011 | 6.492 | 6.507 | 6.380 | 6.451 | 1,555,967 | -0.05(-0.78%) |
Jan 05, 2011 | 6.325 | 6.507 | 6.325 | 6.502 | 776,837 | +0.17(+2.72%) |
Jan 04, 2011 | 6.436 | 6.436 | 6.218 | 6.330 | 261,255 | -0.10(-1.50%) |
Jan 03, 2011 | 6.360 | 6.436 | 6.360 | 6.426 | 593,240 | +0.11(+1.77%) |
Dec 31, 2010 | 6.259 | 6.350 | 6.157 | 6.314 | 214,925 | +0.05(+0.81%) |
Dec 30, 2010 | 6.249 | 6.335 | 6.203 | 6.264 | 168,182 | -0.01(-0.08%) |
Dec 29, 2010 | 6.309 | 6.309 | 6.198 | 6.269 | 213,910 | -0.03(-0.40%) |
Dec 28, 2010 | 6.259 | 6.309 | 6.228 | 6.294 | 181,892 | +0.03(+0.49%) |
Dec 27, 2010 | 6.107 | 6.274 | 6.107 | 6.264 | 80,898 | +0.14(+2.24%) |
Dec 23, 2010 | 6.152 | 6.196 | 6.117 | 6.127 | 164,487 | -0.03(-0.41%) |
Dec 22, 2010 | 6.107 | 6.188 | 6.107 | 6.152 | 765,068 | +0.07(+1.17%) |
Dec 21, 2010 | 6.036 | 6.086 | 5.970 | 6.081 | 647,451 | +0.07(+1.18%) |
Dec 20, 2010 | 5.975 | 6.030 | 5.975 | 6.010 | 369,241 | +0.05(+0.77%) |
Dec 17, 2010 | 5.838 | 5.970 | 5.792 | 5.965 | 830,730 | +0.13(+2.17%) |
Dec 16, 2010 | 5.828 | 5.883 | 5.746 | 5.838 | 431,074 | +0.04(+0.64%) |
Dec 15, 2010 | 5.806 | 5.876 | 5.741 | 5.801 | 417,155 | -0.00(-0.09%) |
Dec 14, 2010 | 5.931 | 5.931 | 5.781 | 5.806 | 445,214 | -0.10(-1.61%) |
Dec 13, 2010 | 6.061 | 6.066 | 5.881 | 5.901 | 465,674 | -0.13(-2.07%) |
Dec 10, 2010 | 5.976 | 6.046 | 5.971 | 6.026 | 580,858 | +0.06(+0.92%) |
Dec 09, 2010 | 6.001 | 6.051 | 5.946 | 5.971 | 255,673 | +0.03(+0.51%) |
Dec 08, 2010 | 6.016 | 6.041 | 5.906 | 5.941 | 580,742 | -0.07(-1.08%) |
Dec 07, 2010 | 5.961 | 6.091 | 5.961 | 6.006 | 282,223 | +0.12(+1.95%) |
Dec 06, 2010 | 5.791 | 5.906 | 5.741 | 5.891 | 290,556 | +0.08(+1.29%) |
Dec 03, 2010 | 5.831 | 5.896 | 5.791 | 5.816 | 373,006 | -0.06(-1.02%) |
Dec 02, 2010 | 5.761 | 5.886 | 5.706 | 5.876 | 1,149,233 | +0.10(+1.73%) |
Dec 01, 2010 | 5.856 | 5.876 | 5.731 | 5.776 | 418,761 | +0.03(+0.43%) |
Nov 30, 2010 | 5.696 | 5.811 | 5.656 | 5.751 | 422,131 | -0.03(-0.52%) |
Nov 29, 2010 | 5.631 | 5.816 | 5.581 | 5.781 | 229,110 | +0.11(+1.94%) |
Nov 26, 2010 | 5.726 | 5.796 | 5.636 | 5.671 | 103,847 | -0.11(-1.90%) |
Nov 24, 2010 | 5.631 | 5.781 | 5.781 | 5.781 | 481,289 | +0.21(+3.77%) |
Nov 23, 2010 | 5.536 | 5.656 | 5.466 | 5.571 | 232,626 | -0.05(-0.98%) |
Nov 22, 2010 | 5.646 | 5.701 | 5.566 | 5.626 | 127,587 | -0.06(-0.97%) |
Nov 19, 2010 | 5.626 | 5.701 | 5.571 | 5.681 | 366,472 | +0.00(+0.09%) |
Nov 18, 2010 | 5.641 | 5.756 | 5.596 | 5.676 | 299,663 | +0.13(+2.34%) |
Nov 17, 2010 | 5.476 | 5.571 | 5.476 | 5.546 | 139,119 | +0.10(+1.74%) |
Nov 16, 2010 | 5.616 | 5.626 | 5.391 | 5.451 | 482,700 | -0.20(-3.54%) |
Nov 15, 2010 | 5.781 | 5.816 | 5.631 | 5.651 | 338,221 | -0.11(-1.82%) |
Nov 12, 2010 | 5.826 | 5.911 | 5.751 | 5.756 | 115,650 | -0.13(-2.21%) |
Nov 11, 2010 | 5.866 | 5.971 | 5.851 | 5.886 | 225,027 | -0.04(-0.68%) |
Nov 10, 2010 | 5.881 | 5.986 | 5.801 | 5.926 | 607,840 | +0.07(+1.20%) |
Nov 09, 2010 | 6.061 | 6.061 | 5.786 | 5.856 | 558,005 | -0.20(-3.30%) |
Nov 08, 2010 | 6.091 | 6.173 | 6.036 | 6.056 | 287,240 | -0.08(-1.30%) |
Nov 05, 2010 | 6.136 | 6.246 | 6.061 | 6.136 | 136,578 | +0.02(+0.33%) |
Nov 04, 2010 | 5.996 | 6.186 | 5.956 | 6.116 | 911,797 | +0.20(+3.38%) |
Nov 03, 2010 | 5.896 | 5.926 | 5.796 | 5.916 | 211,948 | +0.02(+0.34%) |
Nov 02, 2010 | 5.941 | 5.976 | 5.866 | 5.896 | 316,251 | +0.04(+0.77%) |