Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 6.353 | 6.425 | 6.353 | 6.425 | 286,591 | +0.08(+1.20%) |
Jan 28, 2011 | 6.376 | 6.395 | 6.323 | 6.349 | 256,980 | -0.03(-0.48%) |
Jan 27, 2011 | 6.399 | 6.422 | 6.364 | 6.380 | 368,685 | -0.04(-0.65%) |
Jan 26, 2011 | 6.383 | 6.425 | 6.315 | 6.422 | 233,463 | +0.01(+0.12%) |
Jan 25, 2011 | 6.307 | 6.418 | 6.254 | 6.414 | 306,178 | +0.11(+1.69%) |
Jan 24, 2011 | 6.364 | 6.437 | 6.266 | 6.307 | 695,471 | -0.08(-1.25%) |
Jan 21, 2011 | 6.422 | 6.422 | 6.365 | 6.387 | 283,421 | -0.03(-0.42%) |
Jan 20, 2011 | 6.281 | 6.437 | 6.262 | 6.414 | 431,016 | +0.11(+1.69%) |
Jan 19, 2011 | 6.258 | 6.307 | 6.235 | 6.307 | 273,632 | +0.05(+0.73%) |
Jan 18, 2011 | 6.315 | 6.315 | 6.254 | 6.262 | 488,786 | -0.02(-0.30%) |
Jan 14, 2011 | 6.281 | 6.288 | 6.239 | 6.281 | 723,631 | +0.01(+0.18%) |
Jan 13, 2011 | 6.228 | 6.288 | 6.212 | 6.269 | 458,063 | +0.03(+0.55%) |
Jan 12, 2011 | 6.422 | 6.460 | 6.186 | 6.235 | 1,369,126 | -0.19(-2.90%) |
Jan 11, 2011 | 6.292 | 6.433 | 6.262 | 6.422 | 729,209 | +0.16(+2.55%) |
Jan 10, 2011 | 6.342 | 6.342 | 6.216 | 6.262 | 253,926 | -0.06(-0.90%) |
Jan 07, 2011 | 6.281 | 6.334 | 6.235 | 6.319 | 324,184 | +0.08(+1.28%) |
Jan 06, 2011 | 6.155 | 6.273 | 6.140 | 6.239 | 770,683 | +0.08(+1.36%) |
Jan 05, 2011 | 6.144 | 6.178 | 6.087 | 6.155 | 586,291 | +0.02(+0.37%) |
Jan 04, 2011 | 6.186 | 6.201 | 6.114 | 6.133 | 217,511 | -0.04(-0.62%) |
Jan 03, 2011 | 6.159 | 6.178 | 6.125 | 6.171 | 240,906 | +0.00(+0.06%) |
Dec 31, 2010 | 6.212 | 6.212 | 6.155 | 6.167 | 176,411 | -0.03(-0.55%) |
Dec 30, 2010 | 6.273 | 6.273 | 6.167 | 6.201 | 168,160 | -0.07(-1.15%) |
Dec 29, 2010 | 6.235 | 6.273 | 6.182 | 6.273 | 227,027 | +0.07(+1.21%) |
Dec 28, 2010 | 6.296 | 6.304 | 6.168 | 6.198 | 258,232 | -0.10(-1.62%) |
Dec 27, 2010 | 6.285 | 6.353 | 6.274 | 6.300 | 218,373 | +0.02(+0.24%) |
Dec 23, 2010 | 6.206 | 6.308 | 6.202 | 6.285 | 198,772 | +0.12(+1.96%) |
Dec 22, 2010 | 6.255 | 6.293 | 6.164 | 6.164 | 424,626 | -0.06(-0.91%) |
Dec 21, 2010 | 6.259 | 6.334 | 6.081 | 6.221 | 418,995 | -0.04(-0.62%) |
Dec 20, 2010 | 6.365 | 6.365 | 6.170 | 6.260 | 380,978 | -0.12(-1.82%) |
Dec 17, 2010 | 6.211 | 6.376 | 6.211 | 6.376 | 416,852 | +0.18(+2.94%) |
Dec 16, 2010 | 6.151 | 6.234 | 6.132 | 6.194 | 230,766 | +0.06(+0.94%) |
Dec 15, 2010 | 6.144 | 6.144 | 6.031 | 6.136 | 255,261 | +0.00(+0.00%) |
Dec 14, 2010 | 6.166 | 6.189 | 6.102 | 6.136 | 326,505 | +0.01(+0.12%) |
Dec 13, 2010 | 6.114 | 6.174 | 6.095 | 6.129 | 360,315 | +0.02(+0.31%) |
Dec 10, 2010 | 6.080 | 6.132 | 6.056 | 6.110 | 276,270 | +0.03(+0.56%) |
Dec 09, 2010 | 6.050 | 6.076 | 5.994 | 6.076 | 446,556 | +0.02(+0.31%) |
Dec 08, 2010 | 6.054 | 6.069 | 5.945 | 6.057 | 544,220 | +0.00(+0.06%) |
Dec 07, 2010 | 5.994 | 6.054 | 5.945 | 6.054 | 282,696 | +0.07(+1.19%) |
Dec 06, 2010 | 5.971 | 6.005 | 5.926 | 5.982 | 215,654 | -0.01(-0.19%) |
Dec 03, 2010 | 5.971 | 6.001 | 5.919 | 5.994 | 161,604 | +0.00(+0.00%) |
Dec 02, 2010 | 6.035 | 6.046 | 5.945 | 5.994 | 348,520 | -0.02(-0.37%) |
Dec 01, 2010 | 5.975 | 6.016 | 5.952 | 6.016 | 356,148 | +0.11(+1.78%) |
Nov 30, 2010 | 5.862 | 5.975 | 5.851 | 5.911 | 491,557 | +0.06(+0.96%) |
Nov 29, 2010 | 5.821 | 5.855 | 5.791 | 5.855 | 254,989 | +0.02(+0.39%) |
Nov 26, 2010 | 5.881 | 5.903 | 5.832 | 5.832 | 214,803 | -0.10(-1.71%) |
Nov 24, 2010 | 5.979 | 5.934 | 5.934 | 5.934 | 314,989 | -0.03(-0.44%) |
Nov 23, 2010 | 5.888 | 5.971 | 5.888 | 5.960 | 315,293 | +0.03(+0.51%) |
Nov 22, 2010 | 5.926 | 5.956 | 5.877 | 5.930 | 197,468 | +0.00(+0.06%) |
Nov 19, 2010 | 5.960 | 5.960 | 5.870 | 5.926 | 396,535 | -0.00(-0.08%) |
Nov 18, 2010 | 5.960 | 5.960 | 5.901 | 5.931 | 249,024 | +0.06(+0.96%) |
Nov 17, 2010 | 5.770 | 5.889 | 5.748 | 5.875 | 334,936 | +0.13(+2.27%) |
Nov 16, 2010 | 5.684 | 5.748 | 5.539 | 5.744 | 790,987 | +0.00(+0.00%) |
Nov 15, 2010 | 5.886 | 5.919 | 5.740 | 5.744 | 653,106 | -0.13(-2.16%) |
Nov 12, 2010 | 6.005 | 6.009 | 5.871 | 5.871 | 536,868 | -0.14(-2.30%) |
Nov 11, 2010 | 6.061 | 6.095 | 6.006 | 6.009 | 418,272 | -0.05(-0.86%) |
Nov 10, 2010 | 6.042 | 6.061 | 5.972 | 6.061 | 459,412 | +0.02(+0.31%) |
Nov 09, 2010 | 6.087 | 6.087 | 6.001 | 6.042 | 447,519 | -0.03(-0.43%) |
Nov 08, 2010 | 5.998 | 6.069 | 5.968 | 6.069 | 417,743 | +0.07(+1.12%) |
Nov 05, 2010 | 6.016 | 6.016 | 5.975 | 6.001 | 155,498 | +0.01(+0.09%) |
Nov 04, 2010 | 5.942 | 6.016 | 5.919 | 5.996 | 297,273 | +0.09(+1.55%) |
Nov 03, 2010 | 5.930 | 5.949 | 5.889 | 5.904 | 171,563 | -0.01(-0.25%) |
Nov 02, 2010 | 5.856 | 5.930 | 5.819 | 5.919 | 438,900 | +0.08(+1.34%) |