Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 5.790 | 5.843 | 5.764 | 5.810 | 6,187,969 | +0.00(+0.00%) |
Dec 30, 2010 | 5.803 | 5.843 | 5.770 | 5.810 | 8,788,270 | +0.00(+0.00%) |
Dec 29, 2010 | 5.836 | 5.856 | 5.790 | 5.810 | 7,769,483 | +0.00(+0.00%) |
Dec 28, 2010 | 5.619 | 5.856 | 5.580 | 5.810 | 16,961,822 | +0.20(+3.63%) |
Dec 27, 2010 | 5.574 | 5.665 | 5.528 | 5.606 | 11,091,135 | +0.01(+0.12%) |
Dec 23, 2010 | 5.672 | 5.731 | 5.593 | 5.600 | 14,161,938 | -0.07(-1.27%) |
Dec 22, 2010 | 5.593 | 5.738 | 5.587 | 5.672 | 27,160,010 | +0.10(+1.77%) |
Dec 21, 2010 | 5.521 | 5.600 | 5.521 | 5.574 | 15,941,979 | +0.05(+0.95%) |
Dec 20, 2010 | 5.534 | 5.580 | 5.475 | 5.521 | 16,669,876 | -0.01(-0.12%) |
Dec 17, 2010 | 5.409 | 5.567 | 5.396 | 5.528 | 27,005,410 | +0.22(+4.08%) |
Dec 16, 2010 | 5.291 | 5.423 | 5.252 | 5.311 | 17,833,550 | +0.05(+1.00%) |
Dec 15, 2010 | 5.350 | 5.442 | 5.258 | 5.258 | 13,846,290 | -0.10(-1.84%) |
Dec 14, 2010 | 5.423 | 5.521 | 5.311 | 5.357 | 19,571,222 | -0.09(-1.69%) |
Dec 13, 2010 | 5.501 | 5.514 | 5.337 | 5.449 | 29,086,326 | -0.05(-0.95%) |
Dec 10, 2010 | 5.495 | 5.541 | 5.436 | 5.501 | 13,315,820 | +0.01(+0.12%) |
Dec 09, 2010 | 5.429 | 5.514 | 5.350 | 5.495 | 19,178,830 | +0.12(+2.32%) |
Dec 08, 2010 | 5.199 | 5.416 | 5.193 | 5.370 | 22,116,198 | +0.15(+2.89%) |
Dec 07, 2010 | 5.403 | 5.449 | 5.180 | 5.219 | 26,552,472 | -0.14(-2.57%) |
Dec 06, 2010 | 5.357 | 5.409 | 5.285 | 5.357 | 15,479,664 | -0.03(-0.49%) |
Dec 03, 2010 | 5.311 | 5.403 | 5.219 | 5.383 | 16,650,580 | +0.05(+0.99%) |
Dec 02, 2010 | 5.127 | 5.357 | 5.101 | 5.331 | 26,827,250 | +0.23(+4.50%) |
Dec 01, 2010 | 5.035 | 5.101 | 4.989 | 5.101 | 17,388,946 | +0.16(+3.19%) |
Nov 30, 2010 | 4.989 | 5.016 | 4.937 | 4.943 | 14,779,593 | -0.11(-2.21%) |
Nov 29, 2010 | 4.897 | 5.061 | 4.891 | 5.055 | 14,730,105 | +0.14(+2.94%) |
Nov 26, 2010 | 4.930 | 5.009 | 4.904 | 4.910 | 3,460,850 | -0.08(-1.58%) |
Nov 24, 2010 | 4.996 | 4.989 | 4.989 | 4.989 | 9,181,861 | +0.03(+0.53%) |
Nov 23, 2010 | 5.002 | 5.068 | 4.930 | 4.963 | 14,685,295 | -0.11(-2.20%) |
Nov 22, 2010 | 5.002 | 5.094 | 4.963 | 5.074 | 13,838,459 | +0.05(+1.04%) |
Nov 19, 2010 | 4.950 | 5.088 | 4.904 | 5.022 | 34,181,820 | -0.12(-2.42%) |
Nov 18, 2010 | 5.140 | 5.186 | 5.074 | 5.147 | 20,482,768 | +0.11(+2.21%) |
Nov 17, 2010 | 5.186 | 5.186 | 4.970 | 5.035 | 35,773,124 | -0.20(-3.76%) |
Nov 16, 2010 | 5.271 | 5.297 | 5.088 | 5.232 | 26,527,402 | -0.09(-1.60%) |
Nov 15, 2010 | 5.297 | 5.389 | 5.297 | 5.317 | 13,836,631 | +0.06(+1.12%) |
Nov 12, 2010 | 5.376 | 5.415 | 5.238 | 5.258 | 20,566,824 | -0.16(-3.02%) |
Nov 11, 2010 | 5.461 | 5.507 | 5.389 | 5.422 | 15,093,123 | -0.10(-1.78%) |
Nov 10, 2010 | 5.415 | 5.520 | 5.317 | 5.520 | 28,060,988 | +0.12(+2.18%) |
Nov 09, 2010 | 5.501 | 5.527 | 5.376 | 5.402 | 22,501,190 | -0.06(-1.08%) |
Nov 08, 2010 | 5.501 | 5.540 | 5.422 | 5.461 | 19,429,086 | -0.05(-0.83%) |
Nov 05, 2010 | 5.599 | 5.743 | 5.442 | 5.507 | 52,365,844 | -0.14(-2.44%) |
Nov 04, 2010 | 5.599 | 5.697 | 5.520 | 5.645 | 32,041,624 | +0.07(+1.29%) |
Nov 03, 2010 | 5.514 | 5.586 | 5.461 | 5.573 | 18,891,628 | +0.07(+1.31%) |
Nov 02, 2010 | 5.455 | 5.507 | 5.402 | 5.501 | 16,847,128 | +0.10(+1.94%) |
Nov 01, 2010 | 5.402 | 5.435 | 5.278 | 5.396 | 17,058,914 | +0.02(+0.37%) |
Oct 29, 2010 | 5.376 | 5.415 | 5.358 | 5.376 | 13,944,261 | -0.01(-0.12%) |
Oct 28, 2010 | 5.409 | 5.422 | 5.317 | 5.383 | 9,712,986 | +0.02(+0.37%) |
Oct 27, 2010 | 5.238 | 5.389 | 5.219 | 5.363 | 15,220,891 | +0.07(+1.24%) |
Oct 25, 2010 | 5.507 | 5.520 | 5.265 | 5.297 | 20,434,624 | -0.14(-2.65%) |
Oct 22, 2010 | 5.710 | 5.724 | 5.363 | 5.442 | 50,321,676 | -0.03(-0.48%) |
Oct 21, 2010 | 5.343 | 5.474 | 5.311 | 5.468 | 37,491,052 | +0.17(+3.22%) |
Oct 20, 2010 | 5.396 | 5.402 | 5.232 | 5.297 | 28,309,260 | -0.14(-2.65%) |
Oct 19, 2010 | 5.350 | 5.547 | 5.350 | 5.442 | 23,711,882 | +0.00(+0.00%) |
Oct 18, 2010 | 5.252 | 5.514 | 5.225 | 5.442 | 18,921,634 | +0.18(+3.36%) |
Oct 15, 2010 | 5.376 | 5.396 | 5.199 | 5.265 | 14,829,391 | -0.10(-1.83%) |
Oct 14, 2010 | 5.422 | 5.422 | 5.232 | 5.363 | 20,174,330 | -0.07(-1.33%) |
Oct 13, 2010 | 5.553 | 5.579 | 5.419 | 5.435 | 15,787,557 | -0.14(-2.47%) |
Oct 12, 2010 | 5.540 | 5.606 | 5.494 | 5.573 | 20,508,948 | +0.01(+0.24%) |
Oct 11, 2010 | 5.533 | 5.573 | 5.474 | 5.560 | 10,313,513 | +0.05(+0.95%) |
Oct 08, 2010 | 5.507 | 5.592 | 5.474 | 5.507 | 13,558,227 | -0.05(-0.94%) |
Oct 07, 2010 | 5.540 | 5.599 | 5.415 | 5.560 | 16,884,646 | +0.10(+1.80%) |
Oct 06, 2010 | 5.540 | 5.599 | 5.422 | 5.461 | 21,751,822 | -0.09(-1.54%) |
Oct 05, 2010 | 5.350 | 5.579 | 5.284 | 5.547 | 610 | +0.26(+4.83%) |
Oct 04, 2010 | 5.311 | 5.409 | 5.278 | 5.291 | 18,741,564 | -0.03(-0.49%) |