Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 5.785 | 5.882 | 5.741 | 5.862 | 16,274,919 | +0.13(+2.20%) |
Jan 28, 2011 | 6.072 | 6.097 | 5.708 | 5.736 | 22,792,380 | -0.31(-5.19%) |
Jan 27, 2011 | 6.008 | 6.079 | 5.974 | 6.050 | 11,258,545 | +0.05(+0.83%) |
Jan 26, 2011 | 5.964 | 6.046 | 5.929 | 6.000 | 12,400,885 | +0.09(+1.44%) |
Jan 25, 2011 | 5.869 | 5.920 | 5.776 | 5.914 | 16,935,740 | +0.00(+0.07%) |
Jan 24, 2011 | 5.795 | 5.930 | 5.790 | 5.910 | 7,767,223 | +0.10(+1.69%) |
Jan 21, 2011 | 5.868 | 5.915 | 5.784 | 5.812 | 8,653,807 | +0.04(+0.65%) |
Jan 20, 2011 | 5.771 | 5.815 | 5.649 | 5.774 | 12,547,412 | -0.04(-0.63%) |
Jan 19, 2011 | 5.991 | 5.999 | 5.768 | 5.811 | 15,017,996 | -0.19(-3.22%) |
Jan 18, 2011 | 5.951 | 6.011 | 5.926 | 6.004 | 12,222,960 | +0.05(+0.91%) |
Jan 14, 2011 | 5.812 | 5.963 | 5.801 | 5.950 | 12,137,643 | +0.11(+1.84%) |
Jan 13, 2011 | 5.857 | 5.882 | 5.794 | 5.843 | 8,999,377 | -0.03(-0.43%) |
Jan 12, 2011 | 5.819 | 5.877 | 5.783 | 5.868 | 10,507,105 | +0.16(+2.78%) |
Jan 11, 2011 | 5.713 | 5.750 | 5.646 | 5.710 | 13,825,531 | +0.06(+1.12%) |
Jan 10, 2011 | 5.580 | 5.675 | 5.533 | 5.646 | 10,224,525 | -0.01(-0.24%) |
Jan 07, 2011 | 5.717 | 5.747 | 5.526 | 5.660 | 18,367,312 | -0.03(-0.49%) |
Jan 06, 2011 | 5.733 | 5.752 | 5.644 | 5.688 | 12,261,739 | -0.03(-0.51%) |
Jan 05, 2011 | 5.586 | 5.733 | 5.569 | 5.717 | 15,355,196 | +0.09(+1.54%) |
Jan 04, 2011 | 5.703 | 5.706 | 5.528 | 5.630 | 14,337,395 | -0.03(-0.49%) |
Jan 03, 2011 | 5.616 | 5.731 | 5.610 | 5.658 | 16,608,078 | +0.16(+2.84%) |
Dec 31, 2010 | 5.469 | 5.509 | 5.442 | 5.502 | 6,547,169 | +0.01(+0.13%) |
Dec 30, 2010 | 5.504 | 5.537 | 5.471 | 5.495 | 8,416,881 | -0.02(-0.36%) |
Dec 29, 2010 | 5.519 | 5.548 | 5.506 | 5.515 | 6,263,485 | +0.03(+0.46%) |
Dec 28, 2010 | 5.514 | 5.516 | 5.453 | 5.489 | 5,666,083 | +0.01(+0.25%) |
Dec 27, 2010 | 5.414 | 5.489 | 5.399 | 5.476 | 6,096,463 | +0.00(+0.08%) |
Dec 23, 2010 | 5.477 | 5.498 | 5.435 | 5.471 | 9,027,941 | -0.02(-0.42%) |
Dec 22, 2010 | 5.461 | 5.505 | 5.450 | 5.494 | 8,877,801 | +0.05(+0.89%) |
Dec 21, 2010 | 5.386 | 5.457 | 5.377 | 5.446 | 11,506,946 | +0.11(+2.00%) |
Dec 20, 2010 | 5.347 | 5.380 | 5.266 | 5.339 | 9,983,935 | +0.03(+0.52%) |
Dec 17, 2010 | 5.276 | 5.327 | 5.246 | 5.311 | 9,184,306 | +0.03(+0.66%) |
Dec 16, 2010 | 5.196 | 5.289 | 5.139 | 5.276 | 15,825,968 | +0.09(+1.71%) |
Dec 15, 2010 | 5.232 | 5.301 | 5.165 | 5.187 | 15,252,088 | -0.07(-1.37%) |
Dec 14, 2010 | 5.264 | 5.329 | 5.217 | 5.259 | 11,892,712 | +0.01(+0.25%) |
Dec 13, 2010 | 5.318 | 5.325 | 5.241 | 5.246 | 10,167,331 | +0.01(+0.12%) |
Dec 10, 2010 | 5.194 | 5.256 | 5.146 | 5.240 | 10,477,423 | +0.09(+1.78%) |
Dec 09, 2010 | 5.176 | 5.186 | 5.079 | 5.149 | 10,419,916 | +0.06(+1.09%) |
Dec 08, 2010 | 5.071 | 5.120 | 4.997 | 5.093 | 16,025,764 | +0.04(+0.82%) |
Dec 07, 2010 | 5.196 | 5.203 | 5.043 | 5.052 | 19,486,988 | +0.01(+0.14%) |
Dec 06, 2010 | 5.034 | 5.079 | 5.011 | 5.045 | 11,155,294 | -0.01(-0.27%) |
Dec 03, 2010 | 4.963 | 5.076 | 4.954 | 5.059 | 16,962,056 | +0.05(+0.92%) |
Dec 02, 2010 | 4.845 | 5.021 | 4.843 | 5.012 | 23,623,626 | +0.19(+3.91%) |
Dec 01, 2010 | 4.730 | 4.853 | 4.730 | 4.824 | 24,937,640 | +0.29(+6.34%) |
Nov 30, 2010 | 4.488 | 4.619 | 4.465 | 4.536 | 20,847,526 | -0.09(-1.88%) |
Nov 29, 2010 | 4.552 | 4.658 | 4.459 | 4.623 | 25,224,808 | +0.03(+0.55%) |
Nov 26, 2010 | 4.630 | 4.702 | 4.598 | 4.598 | 7,265,405 | -0.15(-3.11%) |
Nov 24, 2010 | 4.623 | 4.745 | 4.745 | 4.745 | 15,541,542 | +0.21(+4.72%) |
Nov 23, 2010 | 4.578 | 4.601 | 4.484 | 4.531 | 31,712,586 | -0.21(-4.40%) |
Nov 22, 2010 | 4.678 | 4.744 | 4.575 | 4.740 | 23,579,610 | +0.00(+0.01%) |
Nov 19, 2010 | 4.690 | 4.746 | 4.617 | 4.740 | 14,956,045 | +0.04(+0.84%) |
Nov 18, 2010 | 4.629 | 4.745 | 4.629 | 4.700 | 26,571,506 | +0.20(+4.41%) |
Nov 17, 2010 | 4.497 | 4.554 | 4.455 | 4.501 | 20,892,920 | +0.02(+0.43%) |
Nov 16, 2010 | 4.621 | 4.643 | 4.418 | 4.482 | 39,315,492 | -0.22(-4.70%) |
Nov 15, 2010 | 4.767 | 4.828 | 4.703 | 4.703 | 22,545,500 | -0.02(-0.39%) |
Nov 12, 2010 | 4.811 | 4.870 | 4.660 | 4.722 | 24,384,048 | -0.19(-3.88%) |
Nov 11, 2010 | 4.829 | 4.929 | 4.787 | 4.912 | 17,074,040 | -0.04(-0.81%) |
Nov 10, 2010 | 4.879 | 4.959 | 4.778 | 4.952 | 15,378,082 | +0.07(+1.34%) |
Nov 09, 2010 | 5.044 | 5.060 | 4.831 | 4.887 | 23,844,476 | -0.12(-2.34%) |
Nov 08, 2010 | 4.980 | 5.020 | 4.930 | 5.004 | 13,224,855 | -0.02(-0.44%) |
Nov 05, 2010 | 4.979 | 5.049 | 4.959 | 5.026 | 25,610,274 | +0.07(+1.41%) |
Nov 04, 2010 | 4.843 | 4.973 | 4.839 | 4.956 | 24,116,542 | +0.25(+5.37%) |
Nov 03, 2010 | 4.672 | 4.707 | 4.527 | 4.704 | 28,024,990 | +0.06(+1.28%) |
Nov 02, 2010 | 4.638 | 4.677 | 4.598 | 4.645 | 17,154,862 | +0.11(+2.37%) |