Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 4.906 | 5.033 | 4.885 | 5.012 | 24,195,962 | +0.16(+3.20%) |
Jan 28, 2011 | 5.061 | 5.089 | 4.828 | 4.856 | 38,367,216 | -0.19(-3.78%) |
Jan 27, 2011 | 4.920 | 5.068 | 4.906 | 5.047 | 32,021,772 | +0.13(+2.58%) |
Jan 26, 2011 | 4.906 | 4.962 | 4.793 | 4.920 | 43,814,492 | -0.04(-0.71%) |
Jan 25, 2011 | 5.153 | 5.117 | 4.920 | 4.955 | 65,982,752 | -0.20(-3.84%) |
Jan 24, 2011 | 5.230 | 5.245 | 5.096 | 5.153 | 22,552,822 | -0.07(-1.35%) |
Jan 21, 2011 | 5.230 | 5.259 | 5.132 | 5.223 | 23,485,220 | +0.12(+2.35%) |
Jan 20, 2011 | 4.976 | 5.121 | 4.927 | 5.103 | 30,058,888 | +0.07(+1.40%) |
Jan 19, 2011 | 5.280 | 5.315 | 5.026 | 5.033 | 27,645,914 | -0.30(-5.56%) |
Jan 18, 2011 | 5.280 | 5.379 | 5.188 | 5.329 | 32,394,320 | +0.06(+1.07%) |
Jan 14, 2011 | 5.089 | 5.315 | 5.075 | 5.273 | 36,905,236 | +0.16(+3.18%) |
Jan 13, 2011 | 5.132 | 5.144 | 5.068 | 5.110 | 21,271,110 | -0.02(-0.41%) |
Jan 12, 2011 | 5.153 | 5.188 | 5.082 | 5.132 | 28,777,790 | +0.04(+0.69%) |
Jan 11, 2011 | 5.026 | 5.117 | 4.997 | 5.096 | 23,216,768 | +0.12(+2.41%) |
Jan 10, 2011 | 4.955 | 5.005 | 4.864 | 4.976 | 26,870,436 | +0.02(+0.43%) |
Jan 07, 2011 | 5.061 | 5.096 | 4.877 | 4.955 | 36,061,888 | -0.08(-1.68%) |
Jan 06, 2011 | 5.089 | 5.223 | 4.997 | 5.040 | 40,018,508 | -0.05(-0.97%) |
Jan 05, 2011 | 4.920 | 5.089 | 4.920 | 5.089 | 21,549,256 | +0.13(+2.56%) |
Jan 04, 2011 | 5.026 | 5.040 | 4.892 | 4.962 | 22,108,000 | -0.03(-0.57%) |
Jan 03, 2011 | 5.054 | 5.103 | 4.948 | 4.990 | 28,281,338 | +0.05(+1.00%) |
Dec 31, 2010 | 4.870 | 4.955 | 4.849 | 4.941 | 13,510,336 | +0.06(+1.16%) |
Dec 30, 2010 | 4.849 | 4.906 | 4.835 | 4.885 | 14,939,287 | +0.04(+0.73%) |
Dec 29, 2010 | 4.800 | 4.860 | 4.777 | 4.849 | 25,468,658 | +0.06(+1.18%) |
Dec 28, 2010 | 4.779 | 4.814 | 4.757 | 4.793 | 11,835,684 | +0.02(+0.44%) |
Dec 27, 2010 | 4.750 | 4.835 | 4.694 | 4.772 | 23,338,674 | +0.01(+0.15%) |
Dec 23, 2010 | 4.814 | 4.885 | 4.743 | 4.765 | 18,508,984 | -0.11(-2.32%) |
Dec 22, 2010 | 4.588 | 4.899 | 4.567 | 4.877 | 57,915,452 | +0.32(+7.13%) |
Dec 21, 2010 | 4.475 | 4.563 | 4.472 | 4.553 | 22,236,782 | +0.10(+2.22%) |
Dec 20, 2010 | 4.454 | 4.496 | 4.433 | 4.454 | 21,916,168 | +0.05(+1.12%) |
Dec 17, 2010 | 4.419 | 4.528 | 4.397 | 4.405 | 56,495,872 | -0.05(-1.11%) |
Dec 16, 2010 | 4.454 | 4.482 | 4.327 | 4.454 | 49,015,100 | +0.00(+0.00%) |
Dec 15, 2010 | 4.630 | 4.630 | 4.369 | 4.454 | 137,017,600 | +0.08(+1.77%) |
Dec 14, 2010 | 4.581 | 4.609 | 4.362 | 4.376 | 51,282,128 | -0.24(-5.19%) |
Dec 13, 2010 | 4.510 | 4.665 | 4.369 | 4.616 | 67,819,848 | +0.06(+1.39%) |
Dec 10, 2010 | 4.588 | 4.609 | 4.517 | 4.552 | 27,294,244 | -0.03(-0.62%) |
Dec 09, 2010 | 4.517 | 4.616 | 4.419 | 4.581 | 51,766,912 | +0.12(+2.69%) |
Dec 08, 2010 | 4.257 | 4.574 | 4.249 | 4.461 | 59,628,096 | +0.23(+5.32%) |
Dec 07, 2010 | 4.369 | 4.383 | 4.207 | 4.235 | 26,822,498 | -0.04(-0.99%) |
Dec 06, 2010 | 4.299 | 4.313 | 4.165 | 4.278 | 34,377,220 | -0.01(-0.16%) |
Dec 03, 2010 | 4.193 | 4.299 | 4.165 | 4.285 | 28,781,632 | +0.01(+0.33%) |
Dec 02, 2010 | 3.996 | 4.285 | 3.975 | 4.271 | 67,665,144 | +0.27(+6.88%) |
Dec 01, 2010 | 3.848 | 4.003 | 3.827 | 3.996 | 40,007,560 | +0.20(+5.39%) |
Nov 30, 2010 | 3.735 | 3.834 | 3.735 | 3.791 | 32,536,018 | +0.01(+0.19%) |
Nov 29, 2010 | 3.686 | 3.820 | 3.672 | 3.784 | 35,741,084 | +0.08(+2.29%) |
Nov 26, 2010 | 3.650 | 3.735 | 3.650 | 3.700 | 10,144,331 | +0.01(+0.19%) |
Nov 24, 2010 | 3.693 | 3.693 | 3.693 | 3.693 | 31,848,906 | +0.02(+0.58%) |
Nov 23, 2010 | 3.679 | 3.918 | 3.643 | 3.672 | 103,503,824 | -0.10(-2.62%) |
Nov 22, 2010 | 3.848 | 3.869 | 3.707 | 3.770 | 43,590,000 | -0.11(-2.73%) |
Nov 19, 2010 | 3.643 | 3.883 | 3.608 | 3.876 | 80,670,952 | +0.13(+3.58%) |
Nov 18, 2010 | 3.961 | 3.989 | 3.622 | 3.742 | 177,288,960 | -0.16(-4.15%) |
Nov 17, 2010 | 4.165 | 4.165 | 3.784 | 3.904 | 104,805,896 | -0.27(-6.42%) |
Nov 16, 2010 | 4.271 | 4.271 | 3.918 | 4.172 | 112,705,360 | -0.20(-4.52%) |
Nov 15, 2010 | 4.412 | 4.440 | 4.355 | 4.369 | 22,236,494 | +0.04(+0.81%) |
Nov 12, 2010 | 4.475 | 4.493 | 4.327 | 4.334 | 29,179,748 | -0.18(-4.06%) |
Nov 11, 2010 | 4.362 | 4.609 | 4.355 | 4.517 | 33,810,104 | +0.11(+2.56%) |
Nov 10, 2010 | 4.404 | 4.461 | 4.334 | 4.404 | 30,370,846 | +0.04(+0.81%) |
Nov 09, 2010 | 4.482 | 4.560 | 4.348 | 4.369 | 33,391,084 | -0.10(-2.21%) |
Nov 08, 2010 | 4.531 | 4.538 | 4.376 | 4.468 | 31,436,920 | -0.08(-1.71%) |
Nov 05, 2010 | 4.602 | 4.778 | 4.482 | 4.545 | 56,091,328 | -0.06(-1.38%) |
Nov 04, 2010 | 4.503 | 4.644 | 4.454 | 4.609 | 34,361,612 | +0.17(+3.81%) |
Nov 03, 2010 | 4.320 | 4.447 | 4.320 | 4.440 | 27,494,812 | +0.13(+2.94%) |
Nov 02, 2010 | 4.440 | 4.440 | 4.285 | 4.313 | 28,002,696 | -0.08(-1.77%) |