Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 5.647 | 5.762 | 5.634 | 5.685 | 14,598,319 | +0.07(+1.25%) |
Jan 28, 2011 | 5.711 | 5.784 | 5.615 | 5.615 | 18,865,702 | -0.09(-1.57%) |
Jan 27, 2011 | 5.679 | 5.794 | 5.629 | 5.704 | 23,050,196 | +0.03(+0.45%) |
Jan 26, 2011 | 5.672 | 5.784 | 5.608 | 5.679 | 23,958,206 | -0.01(-0.22%) |
Jan 25, 2011 | 5.627 | 5.755 | 5.525 | 5.691 | 49,615,496 | +0.19(+3.48%) |
Jan 24, 2011 | 5.615 | 5.640 | 5.455 | 5.500 | 27,551,172 | -0.11(-1.94%) |
Jan 21, 2011 | 5.500 | 5.615 | 5.461 | 5.608 | 28,979,264 | +0.24(+4.52%) |
Jan 20, 2011 | 5.436 | 5.449 | 5.308 | 5.366 | 23,149,148 | -0.09(-1.64%) |
Jan 19, 2011 | 5.615 | 5.621 | 5.429 | 5.455 | 22,621,806 | -0.21(-3.72%) |
Jan 18, 2011 | 5.621 | 5.691 | 5.602 | 5.666 | 21,940,222 | +0.06(+1.14%) |
Jan 14, 2011 | 5.449 | 5.640 | 5.449 | 5.602 | 21,932,880 | +0.13(+2.33%) |
Jan 13, 2011 | 5.608 | 5.615 | 5.461 | 5.474 | 16,791,192 | -0.13(-2.28%) |
Jan 12, 2011 | 5.615 | 5.653 | 5.532 | 5.602 | 26,398,068 | +0.06(+1.04%) |
Jan 11, 2011 | 5.576 | 5.621 | 5.519 | 5.544 | 9,426,556 | +0.01(+0.23%) |
Jan 10, 2011 | 5.640 | 5.640 | 5.449 | 5.532 | 17,303,380 | -0.04(-0.80%) |
Jan 07, 2011 | 5.596 | 5.650 | 5.410 | 5.576 | 22,928,106 | -0.09(-1.56%) |
Jan 06, 2011 | 5.755 | 5.774 | 5.557 | 5.665 | 22,871,734 | -0.12(-2.01%) |
Jan 05, 2011 | 5.698 | 5.794 | 5.647 | 5.781 | 19,426,592 | +0.06(+1.00%) |
Jan 04, 2011 | 5.781 | 5.838 | 5.653 | 5.723 | 20,434,156 | -0.06(-1.10%) |
Jan 03, 2011 | 5.723 | 5.835 | 5.679 | 5.787 | 19,018,406 | +0.13(+2.37%) |
Dec 31, 2010 | 5.634 | 5.685 | 5.608 | 5.653 | 6,359,651 | +0.00(+0.00%) |
Dec 30, 2010 | 5.647 | 5.685 | 5.615 | 5.653 | 9,032,097 | +0.00(+0.00%) |
Dec 29, 2010 | 5.679 | 5.698 | 5.634 | 5.653 | 7,985,044 | +0.00(+0.00%) |
Dec 28, 2010 | 5.468 | 5.698 | 5.429 | 5.653 | 17,432,420 | +0.20(+3.63%) |
Dec 27, 2010 | 5.423 | 5.513 | 5.378 | 5.455 | 11,398,853 | +0.01(+0.12%) |
Dec 23, 2010 | 5.519 | 5.576 | 5.442 | 5.449 | 14,554,854 | -0.07(-1.27%) |
Dec 22, 2010 | 5.442 | 5.583 | 5.436 | 5.519 | 27,913,552 | +0.10(+1.77%) |
Dec 21, 2010 | 5.372 | 5.449 | 5.372 | 5.423 | 16,384,281 | +0.05(+0.95%) |
Dec 20, 2010 | 5.385 | 5.429 | 5.327 | 5.372 | 17,132,374 | -0.01(-0.12%) |
Dec 17, 2010 | 5.263 | 5.417 | 5.251 | 5.378 | 27,754,662 | +0.21(+4.08%) |
Dec 16, 2010 | 5.148 | 5.276 | 5.110 | 5.168 | 18,328,334 | +0.05(+1.00%) |
Dec 15, 2010 | 5.206 | 5.295 | 5.116 | 5.116 | 14,230,449 | -0.10(-1.84%) |
Dec 14, 2010 | 5.276 | 5.372 | 5.168 | 5.212 | 20,114,216 | -0.09(-1.69%) |
Dec 13, 2010 | 5.353 | 5.366 | 5.193 | 5.302 | 29,893,312 | -0.05(-0.95%) |
Dec 10, 2010 | 5.346 | 5.391 | 5.289 | 5.353 | 13,685,261 | +0.01(+0.12%) |
Dec 09, 2010 | 5.283 | 5.366 | 5.206 | 5.346 | 19,710,936 | +0.12(+2.32%) |
Dec 08, 2010 | 5.059 | 5.270 | 5.053 | 5.225 | 22,729,802 | +0.15(+2.89%) |
Dec 07, 2010 | 5.257 | 5.302 | 5.040 | 5.078 | 27,289,158 | -0.13(-2.57%) |
Dec 06, 2010 | 5.212 | 5.263 | 5.142 | 5.212 | 15,909,140 | -0.03(-0.49%) |
Dec 03, 2010 | 5.168 | 5.257 | 5.078 | 5.238 | 17,112,542 | +0.05(+0.99%) |
Dec 02, 2010 | 4.989 | 5.212 | 4.963 | 5.187 | 27,571,558 | +0.22(+4.50%) |
Dec 01, 2010 | 4.899 | 4.963 | 4.855 | 4.963 | 17,871,394 | +0.15(+3.19%) |
Nov 30, 2010 | 4.855 | 4.880 | 4.803 | 4.810 | 15,189,645 | -0.11(-2.21%) |
Nov 29, 2010 | 4.765 | 4.925 | 4.759 | 4.918 | 15,138,784 | +0.14(+2.94%) |
Nov 26, 2010 | 4.797 | 4.874 | 4.772 | 4.778 | 3,556,870 | -0.08(-1.58%) |
Nov 24, 2010 | 4.861 | 4.855 | 4.855 | 4.855 | 9,436,605 | +0.03(+0.53%) |
Nov 23, 2010 | 4.867 | 4.931 | 4.797 | 4.829 | 15,092,728 | -0.11(-2.20%) |
Nov 22, 2010 | 4.867 | 4.957 | 4.829 | 4.938 | 14,222,397 | +0.05(+1.04%) |
Nov 19, 2010 | 4.816 | 4.950 | 4.772 | 4.886 | 35,130,172 | -0.12(-2.42%) |
Nov 18, 2010 | 5.001 | 5.046 | 4.938 | 5.008 | 21,051,048 | +0.11(+2.21%) |
Nov 17, 2010 | 5.046 | 5.046 | 4.835 | 4.899 | 36,765,624 | -0.19(-3.76%) |
Nov 16, 2010 | 5.129 | 5.154 | 4.950 | 5.091 | 27,263,386 | -0.08(-1.60%) |
Nov 15, 2010 | 5.154 | 5.244 | 5.154 | 5.174 | 14,220,519 | +0.06(+1.12%) |
Nov 12, 2010 | 5.231 | 5.269 | 5.097 | 5.116 | 21,137,436 | -0.16(-3.02%) |
Nov 11, 2010 | 5.314 | 5.359 | 5.244 | 5.276 | 15,511,871 | -0.10(-1.78%) |
Nov 10, 2010 | 5.269 | 5.371 | 5.174 | 5.371 | 28,839,520 | +0.11(+2.18%) |
Nov 09, 2010 | 5.352 | 5.378 | 5.231 | 5.256 | 23,125,470 | -0.06(-1.08%) |
Nov 08, 2010 | 5.352 | 5.390 | 5.276 | 5.314 | 19,968,132 | -0.04(-0.83%) |
Nov 05, 2010 | 5.448 | 5.588 | 5.295 | 5.359 | 53,818,696 | -0.13(-2.44%) |
Nov 04, 2010 | 5.448 | 5.544 | 5.371 | 5.492 | 32,930,596 | +0.07(+1.29%) |
Nov 03, 2010 | 5.365 | 5.435 | 5.314 | 5.422 | 19,415,764 | +0.07(+1.31%) |
Nov 02, 2010 | 5.308 | 5.359 | 5.256 | 5.352 | 17,314,540 | +0.10(+1.94%) |