Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2010 | 5.261 | 5.293 | 5.140 | 5.255 | 17,516,084 | +0.02(+0.37%) |
Oct 29, 2010 | 5.236 | 5.274 | 5.218 | 5.236 | 14,317,960 | -0.01(-0.12%) |
Oct 28, 2010 | 5.268 | 5.280 | 5.178 | 5.242 | 9,973,289 | +0.02(+0.37%) |
Oct 27, 2010 | 5.102 | 5.249 | 5.083 | 5.223 | 15,628,803 | +0.06(+1.24%) |
Oct 25, 2010 | 5.363 | 5.376 | 5.127 | 5.159 | 20,982,262 | -0.14(-2.65%) |
Oct 22, 2010 | 5.561 | 5.574 | 5.223 | 5.300 | 51,670,268 | -0.03(-0.48%) |
Oct 21, 2010 | 5.204 | 5.332 | 5.172 | 5.325 | 38,495,792 | +0.17(+3.22%) |
Oct 20, 2010 | 5.255 | 5.261 | 5.095 | 5.159 | 29,067,934 | -0.14(-2.65%) |
Oct 19, 2010 | 5.210 | 5.402 | 5.210 | 5.300 | 24,347,348 | +0.00(+0.00%) |
Oct 18, 2010 | 5.114 | 5.370 | 5.089 | 5.300 | 19,428,724 | +0.17(+3.36%) |
Oct 15, 2010 | 5.236 | 5.255 | 5.063 | 5.127 | 15,226,811 | -0.10(-1.83%) |
Oct 14, 2010 | 5.280 | 5.280 | 5.095 | 5.223 | 20,714,992 | -0.07(-1.33%) |
Oct 13, 2010 | 5.408 | 5.434 | 5.277 | 5.293 | 16,210,656 | -0.13(-2.47%) |
Oct 12, 2010 | 5.395 | 5.459 | 5.351 | 5.427 | 21,058,576 | +0.01(+0.24%) |
Oct 11, 2010 | 5.389 | 5.427 | 5.332 | 5.415 | 10,589,910 | +0.05(+0.95%) |
Oct 08, 2010 | 5.363 | 5.446 | 5.332 | 5.363 | 13,921,581 | -0.05(-0.94%) |
Oct 07, 2010 | 5.395 | 5.453 | 5.274 | 5.415 | 17,337,146 | +0.10(+1.80%) |
Oct 06, 2010 | 5.395 | 5.453 | 5.280 | 5.319 | 22,334,760 | -0.08(-1.54%) |
Oct 05, 2010 | 5.210 | 5.434 | 5.146 | 5.402 | 626 | +0.25(+4.83%) |
Oct 04, 2010 | 5.172 | 5.268 | 5.140 | 5.153 | 19,243,828 | -0.03(-0.49%) |