Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 5.716 | 5.832 | 5.703 | 5.755 | 14,421,761 | +0.07(+1.25%) |
Jan 28, 2011 | 5.780 | 5.855 | 5.683 | 5.683 | 18,637,534 | -0.09(-1.57%) |
Jan 27, 2011 | 5.748 | 5.864 | 5.698 | 5.774 | 22,771,418 | +0.03(+0.45%) |
Jan 26, 2011 | 5.742 | 5.855 | 5.677 | 5.748 | 23,668,446 | -0.01(-0.22%) |
Jan 25, 2011 | 5.696 | 5.826 | 5.593 | 5.761 | 49,015,424 | +0.19(+3.48%) |
Jan 24, 2011 | 5.683 | 5.709 | 5.522 | 5.567 | 27,217,956 | -0.11(-1.94%) |
Jan 21, 2011 | 5.567 | 5.683 | 5.528 | 5.677 | 28,628,776 | +0.25(+4.52%) |
Jan 20, 2011 | 5.502 | 5.515 | 5.373 | 5.431 | 22,869,172 | -0.09(-1.64%) |
Jan 19, 2011 | 5.683 | 5.690 | 5.496 | 5.522 | 22,348,208 | -0.21(-3.72%) |
Jan 18, 2011 | 5.690 | 5.761 | 5.670 | 5.735 | 21,674,866 | +0.06(+1.14%) |
Jan 14, 2011 | 5.515 | 5.709 | 5.515 | 5.670 | 21,667,614 | +0.13(+2.33%) |
Jan 13, 2011 | 5.677 | 5.683 | 5.528 | 5.541 | 16,588,112 | -0.13(-2.28%) |
Jan 12, 2011 | 5.683 | 5.722 | 5.599 | 5.670 | 26,078,798 | +0.06(+1.04%) |
Jan 11, 2011 | 5.645 | 5.690 | 5.586 | 5.612 | 9,312,548 | +0.01(+0.23%) |
Jan 10, 2011 | 5.709 | 5.709 | 5.515 | 5.599 | 17,094,106 | -0.05(-0.80%) |
Jan 07, 2011 | 5.664 | 5.719 | 5.477 | 5.645 | 22,650,804 | -0.09(-1.56%) |
Jan 06, 2011 | 5.826 | 5.845 | 5.625 | 5.734 | 22,595,112 | -0.12(-2.01%) |
Jan 05, 2011 | 5.767 | 5.864 | 5.716 | 5.852 | 19,191,638 | +0.06(+1.00%) |
Jan 04, 2011 | 5.852 | 5.910 | 5.722 | 5.793 | 20,187,016 | -0.06(-1.10%) |
Jan 03, 2011 | 5.793 | 5.907 | 5.748 | 5.858 | 18,788,388 | +0.14(+2.37%) |
Dec 31, 2010 | 5.703 | 5.755 | 5.677 | 5.722 | 6,282,735 | +0.00(+0.00%) |
Dec 30, 2010 | 5.716 | 5.755 | 5.683 | 5.722 | 8,922,859 | +0.00(+0.00%) |
Dec 29, 2010 | 5.748 | 5.767 | 5.703 | 5.722 | 7,888,469 | +0.00(+0.00%) |
Dec 28, 2010 | 5.535 | 5.767 | 5.496 | 5.722 | 17,221,586 | +0.20(+3.63%) |
Dec 27, 2010 | 5.489 | 5.580 | 5.444 | 5.522 | 11,260,990 | +0.01(+0.12%) |
Dec 23, 2010 | 5.586 | 5.645 | 5.509 | 5.515 | 14,378,821 | -0.07(-1.27%) |
Dec 22, 2010 | 5.509 | 5.651 | 5.502 | 5.586 | 27,575,954 | +0.10(+1.77%) |
Dec 21, 2010 | 5.438 | 5.515 | 5.438 | 5.489 | 16,186,122 | +0.05(+0.95%) |
Dec 20, 2010 | 5.451 | 5.496 | 5.392 | 5.438 | 16,925,166 | -0.01(-0.12%) |
Dec 17, 2010 | 5.328 | 5.483 | 5.315 | 5.444 | 27,418,986 | +0.21(+4.08%) |
Dec 16, 2010 | 5.211 | 5.341 | 5.173 | 5.231 | 18,106,662 | +0.05(+1.00%) |
Dec 15, 2010 | 5.270 | 5.360 | 5.179 | 5.179 | 14,058,339 | -0.10(-1.84%) |
Dec 14, 2010 | 5.341 | 5.438 | 5.231 | 5.276 | 19,870,946 | -0.09(-1.69%) |
Dec 13, 2010 | 5.418 | 5.431 | 5.257 | 5.367 | 29,531,768 | -0.05(-0.95%) |
Dec 10, 2010 | 5.412 | 5.457 | 5.354 | 5.418 | 13,519,745 | +0.01(+0.12%) |
Dec 09, 2010 | 5.347 | 5.431 | 5.270 | 5.412 | 19,472,544 | +0.12(+2.32%) |
Dec 08, 2010 | 5.121 | 5.334 | 5.114 | 5.289 | 22,454,898 | +0.15(+2.89%) |
Dec 07, 2010 | 5.321 | 5.367 | 5.102 | 5.140 | 26,959,110 | -0.14(-2.57%) |
Dec 06, 2010 | 5.276 | 5.328 | 5.205 | 5.276 | 15,716,728 | -0.03(-0.49%) |
Dec 03, 2010 | 5.231 | 5.321 | 5.140 | 5.302 | 16,905,576 | +0.05(+0.99%) |
Dec 02, 2010 | 5.050 | 5.276 | 5.024 | 5.250 | 27,238,096 | +0.23(+4.50%) |
Dec 01, 2010 | 4.959 | 5.024 | 4.914 | 5.024 | 17,655,250 | +0.16(+3.19%) |
Nov 30, 2010 | 4.914 | 4.940 | 4.862 | 4.869 | 15,005,935 | -0.11(-2.21%) |
Nov 29, 2010 | 4.823 | 4.985 | 4.817 | 4.979 | 14,955,689 | +0.14(+2.94%) |
Nov 26, 2010 | 4.856 | 4.933 | 4.830 | 4.836 | 3,513,852 | -0.08(-1.58%) |
Nov 24, 2010 | 4.920 | 4.914 | 4.914 | 4.914 | 9,322,475 | +0.03(+0.53%) |
Nov 23, 2010 | 4.927 | 4.991 | 4.856 | 4.888 | 14,910,191 | -0.11(-2.20%) |
Nov 22, 2010 | 4.927 | 5.017 | 4.888 | 4.998 | 14,050,386 | +0.05(+1.04%) |
Nov 19, 2010 | 4.875 | 5.011 | 4.830 | 4.946 | 34,705,292 | -0.12(-2.42%) |
Nov 18, 2010 | 5.063 | 5.108 | 4.998 | 5.069 | 20,796,448 | +0.11(+2.21%) |
Nov 17, 2010 | 5.108 | 5.108 | 4.895 | 4.959 | 36,320,964 | -0.19(-3.76%) |
Nov 16, 2010 | 5.192 | 5.218 | 5.011 | 5.153 | 26,933,652 | -0.08(-1.60%) |
Nov 15, 2010 | 5.218 | 5.308 | 5.218 | 5.237 | 14,048,531 | +0.06(+1.12%) |
Nov 12, 2010 | 5.295 | 5.334 | 5.159 | 5.179 | 20,881,792 | -0.16(-3.02%) |
Nov 11, 2010 | 5.379 | 5.424 | 5.308 | 5.340 | 15,324,265 | -0.10(-1.78%) |
Nov 10, 2010 | 5.334 | 5.437 | 5.237 | 5.437 | 28,490,724 | +0.12(+2.18%) |
Nov 09, 2010 | 5.418 | 5.444 | 5.295 | 5.321 | 22,845,782 | -0.06(-1.08%) |
Nov 08, 2010 | 5.418 | 5.456 | 5.340 | 5.379 | 19,726,630 | -0.05(-0.83%) |
Nov 05, 2010 | 5.515 | 5.657 | 5.360 | 5.424 | 53,167,792 | -0.14(-2.44%) |
Nov 04, 2010 | 5.515 | 5.611 | 5.437 | 5.560 | 32,532,320 | +0.07(+1.29%) |
Nov 03, 2010 | 5.431 | 5.502 | 5.379 | 5.489 | 19,180,942 | +0.07(+1.31%) |
Nov 02, 2010 | 5.372 | 5.424 | 5.321 | 5.418 | 17,105,132 | +0.10(+1.94%) |