Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 5.652 | 5.767 | 5.639 | 5.690 | 14,584,895 | +0.07(+1.25%) |
Jan 28, 2011 | 5.716 | 5.789 | 5.620 | 5.620 | 18,848,354 | -0.09(-1.57%) |
Jan 27, 2011 | 5.684 | 5.799 | 5.634 | 5.709 | 23,029,000 | +0.03(+0.45%) |
Jan 26, 2011 | 5.677 | 5.789 | 5.613 | 5.684 | 23,936,174 | -0.01(-0.22%) |
Jan 25, 2011 | 5.633 | 5.761 | 5.530 | 5.697 | 49,569,868 | +0.19(+3.48%) |
Jan 24, 2011 | 5.620 | 5.645 | 5.460 | 5.505 | 27,525,836 | -0.11(-1.94%) |
Jan 21, 2011 | 5.505 | 5.620 | 5.466 | 5.613 | 28,952,616 | +0.24(+4.52%) |
Jan 20, 2011 | 5.441 | 5.454 | 5.313 | 5.371 | 23,127,860 | -0.09(-1.64%) |
Jan 19, 2011 | 5.620 | 5.626 | 5.434 | 5.460 | 22,601,004 | -0.21(-3.72%) |
Jan 18, 2011 | 5.626 | 5.697 | 5.607 | 5.671 | 21,920,046 | +0.06(+1.14%) |
Jan 14, 2011 | 5.454 | 5.645 | 5.454 | 5.607 | 21,912,712 | +0.13(+2.33%) |
Jan 13, 2011 | 5.613 | 5.620 | 5.466 | 5.479 | 16,775,750 | -0.13(-2.28%) |
Jan 12, 2011 | 5.620 | 5.658 | 5.537 | 5.607 | 26,373,792 | +0.06(+1.04%) |
Jan 11, 2011 | 5.582 | 5.626 | 5.524 | 5.550 | 9,417,888 | +0.01(+0.23%) |
Jan 10, 2011 | 5.645 | 5.645 | 5.454 | 5.537 | 17,287,468 | -0.04(-0.80%) |
Jan 07, 2011 | 5.601 | 5.655 | 5.415 | 5.582 | 22,907,022 | -0.09(-1.56%) |
Jan 06, 2011 | 5.761 | 5.780 | 5.562 | 5.670 | 22,850,700 | -0.12(-2.01%) |
Jan 05, 2011 | 5.703 | 5.799 | 5.652 | 5.786 | 19,408,728 | +0.06(+1.00%) |
Jan 04, 2011 | 5.786 | 5.844 | 5.658 | 5.729 | 20,415,364 | -0.06(-1.10%) |
Jan 03, 2011 | 5.729 | 5.840 | 5.684 | 5.792 | 19,000,916 | +0.13(+2.37%) |
Dec 31, 2010 | 5.639 | 5.690 | 5.613 | 5.658 | 6,353,803 | +0.00(+0.00%) |
Dec 30, 2010 | 5.652 | 5.690 | 5.620 | 5.658 | 9,023,791 | +0.00(+0.00%) |
Dec 29, 2010 | 5.684 | 5.703 | 5.639 | 5.658 | 7,977,701 | +0.00(+0.00%) |
Dec 28, 2010 | 5.473 | 5.703 | 5.434 | 5.658 | 17,416,390 | +0.20(+3.63%) |
Dec 27, 2010 | 5.428 | 5.518 | 5.383 | 5.460 | 11,388,370 | +0.01(+0.12%) |
Dec 23, 2010 | 5.524 | 5.582 | 5.447 | 5.454 | 14,541,469 | -0.07(-1.27%) |
Dec 22, 2010 | 5.447 | 5.588 | 5.441 | 5.524 | 27,887,882 | +0.10(+1.77%) |
Dec 21, 2010 | 5.377 | 5.454 | 5.377 | 5.428 | 16,369,214 | +0.05(+0.95%) |
Dec 20, 2010 | 5.390 | 5.434 | 5.332 | 5.377 | 17,116,618 | -0.01(-0.12%) |
Dec 17, 2010 | 5.268 | 5.422 | 5.255 | 5.383 | 27,729,140 | +0.21(+4.08%) |
Dec 16, 2010 | 5.153 | 5.281 | 5.115 | 5.172 | 18,311,478 | +0.05(+1.00%) |
Dec 15, 2010 | 5.211 | 5.300 | 5.121 | 5.121 | 14,217,362 | -0.10(-1.84%) |
Dec 14, 2010 | 5.281 | 5.377 | 5.172 | 5.217 | 20,095,720 | -0.09(-1.69%) |
Dec 13, 2010 | 5.358 | 5.371 | 5.198 | 5.307 | 29,865,822 | -0.05(-0.95%) |
Dec 10, 2010 | 5.351 | 5.396 | 5.294 | 5.358 | 13,672,676 | +0.01(+0.12%) |
Dec 09, 2010 | 5.287 | 5.371 | 5.211 | 5.351 | 19,692,810 | +0.12(+2.32%) |
Dec 08, 2010 | 5.064 | 5.275 | 5.057 | 5.230 | 22,708,900 | +0.15(+2.89%) |
Dec 07, 2010 | 5.262 | 5.307 | 5.044 | 5.083 | 27,264,062 | -0.13(-2.57%) |
Dec 06, 2010 | 5.217 | 5.268 | 5.147 | 5.217 | 15,894,510 | -0.03(-0.49%) |
Dec 03, 2010 | 5.172 | 5.262 | 5.083 | 5.243 | 17,096,806 | +0.05(+0.99%) |
Dec 02, 2010 | 4.993 | 5.217 | 4.968 | 5.191 | 27,546,204 | +0.22(+4.50%) |
Dec 01, 2010 | 4.904 | 4.968 | 4.859 | 4.968 | 17,854,960 | +0.15(+3.19%) |
Nov 30, 2010 | 4.859 | 4.885 | 4.808 | 4.814 | 15,175,677 | -0.11(-2.21%) |
Nov 29, 2010 | 4.770 | 4.929 | 4.763 | 4.923 | 15,124,863 | +0.14(+2.94%) |
Nov 26, 2010 | 4.801 | 4.878 | 4.776 | 4.782 | 3,553,599 | -0.08(-1.58%) |
Nov 24, 2010 | 4.865 | 4.859 | 4.859 | 4.859 | 9,427,930 | +0.03(+0.53%) |
Nov 23, 2010 | 4.872 | 4.936 | 4.802 | 4.833 | 15,078,853 | -0.11(-2.20%) |
Nov 22, 2010 | 4.872 | 4.961 | 4.833 | 4.942 | 14,209,322 | +0.05(+1.04%) |
Nov 19, 2010 | 4.821 | 4.955 | 4.776 | 4.891 | 35,097,876 | -0.12(-2.42%) |
Nov 18, 2010 | 5.006 | 5.051 | 4.942 | 5.012 | 21,031,696 | +0.11(+2.21%) |
Nov 17, 2010 | 5.051 | 5.051 | 4.840 | 4.904 | 36,731,824 | -0.19(-3.76%) |
Nov 16, 2010 | 5.134 | 5.159 | 4.955 | 5.095 | 27,238,322 | -0.08(-1.60%) |
Nov 15, 2010 | 5.159 | 5.249 | 5.159 | 5.178 | 14,207,446 | +0.06(+1.12%) |
Nov 12, 2010 | 5.236 | 5.274 | 5.102 | 5.121 | 21,118,004 | -0.16(-3.02%) |
Nov 11, 2010 | 5.319 | 5.363 | 5.249 | 5.280 | 15,497,611 | -0.10(-1.78%) |
Nov 10, 2010 | 5.274 | 5.376 | 5.178 | 5.376 | 28,813,008 | +0.11(+2.18%) |
Nov 09, 2010 | 5.357 | 5.383 | 5.236 | 5.261 | 23,104,210 | -0.06(-1.08%) |
Nov 08, 2010 | 5.357 | 5.395 | 5.280 | 5.319 | 19,949,774 | -0.04(-0.83%) |
Nov 05, 2010 | 5.453 | 5.593 | 5.300 | 5.363 | 53,769,220 | -0.13(-2.44%) |
Nov 04, 2010 | 5.453 | 5.549 | 5.376 | 5.498 | 32,900,322 | +0.07(+1.29%) |
Nov 03, 2010 | 5.370 | 5.440 | 5.319 | 5.427 | 19,397,914 | +0.07(+1.31%) |
Nov 02, 2010 | 5.312 | 5.363 | 5.261 | 5.357 | 17,298,622 | +0.10(+1.94%) |