Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 5.667 | 5.762 | 5.659 | 5.703 | 44,296,732 | +0.04(+0.77%) |
Feb 25, 2011 | 5.679 | 5.679 | 5.541 | 5.659 | 52,237,296 | +0.01(+0.14%) |
Feb 24, 2011 | 5.744 | 5.785 | 5.574 | 5.651 | 83,426,600 | -0.05(-0.86%) |
Feb 23, 2011 | 5.620 | 5.708 | 5.572 | 5.700 | 39,902,556 | +0.07(+1.23%) |
Feb 22, 2011 | 5.803 | 5.833 | 5.600 | 5.631 | 67,396,720 | -0.32(-5.39%) |
Feb 18, 2011 | 5.887 | 5.975 | 5.875 | 5.952 | 33,536,476 | +0.02(+0.26%) |
Feb 17, 2011 | 5.867 | 5.985 | 5.839 | 5.936 | 32,492,812 | +0.07(+1.27%) |
Feb 16, 2011 | 5.828 | 5.875 | 5.792 | 5.862 | 40,108,076 | +0.11(+1.87%) |
Feb 15, 2011 | 5.628 | 5.780 | 5.626 | 5.754 | 57,472,936 | +0.11(+1.91%) |
Feb 14, 2011 | 5.590 | 5.695 | 5.561 | 5.646 | 28,636,362 | +0.02(+0.41%) |
Feb 11, 2011 | 5.423 | 5.633 | 5.372 | 5.623 | 55,372,100 | +0.21(+3.79%) |
Feb 10, 2011 | 5.449 | 5.466 | 5.374 | 5.418 | 69,367,440 | -0.03(-0.52%) |
Feb 09, 2011 | 5.497 | 5.520 | 5.425 | 5.446 | 45,680,316 | -0.14(-2.44%) |
Feb 08, 2011 | 5.577 | 5.615 | 5.500 | 5.582 | 52,568,460 | +0.20(+3.67%) |
Feb 07, 2011 | 5.325 | 5.410 | 5.312 | 5.384 | 27,724,412 | +0.04(+0.82%) |
Feb 04, 2011 | 5.392 | 5.413 | 5.289 | 5.341 | 45,652,260 | -0.12(-2.16%) |
Feb 03, 2011 | 5.559 | 5.567 | 5.456 | 5.459 | 46,649,500 | -0.11(-1.94%) |
Feb 02, 2011 | 5.695 | 5.705 | 5.546 | 5.567 | 32,487,228 | -0.10(-1.72%) |
Feb 01, 2011 | 5.579 | 5.685 | 5.574 | 5.664 | 50,324,548 | +0.15(+2.65%) |
Jan 31, 2011 | 5.600 | 5.649 | 5.495 | 5.518 | 55,532,296 | -0.07(-1.24%) |
Jan 28, 2011 | 5.677 | 5.679 | 5.441 | 5.587 | 76,132,888 | -0.08(-1.45%) |
Jan 27, 2011 | 5.759 | 5.759 | 5.546 | 5.669 | 65,339,512 | -0.06(-1.07%) |
Jan 26, 2011 | 5.810 | 5.821 | 5.728 | 5.731 | 29,879,882 | -0.04(-0.67%) |
Jan 25, 2011 | 5.803 | 5.826 | 5.715 | 5.769 | 18,963,028 | -0.06(-1.06%) |
Jan 24, 2011 | 5.774 | 5.831 | 5.733 | 5.831 | 23,539,346 | +0.09(+1.61%) |
Jan 21, 2011 | 5.792 | 5.827 | 5.726 | 5.739 | 48,223,496 | +0.02(+0.36%) |
Jan 20, 2011 | 5.864 | 5.867 | 5.710 | 5.718 | 79,252,528 | -0.21(-3.47%) |
Jan 19, 2011 | 5.982 | 5.993 | 5.910 | 5.923 | 45,045,828 | -0.10(-1.62%) |
Jan 18, 2011 | 6.044 | 6.052 | 5.972 | 6.021 | 36,100,600 | -0.09(-1.47%) |
Jan 14, 2011 | 6.118 | 6.149 | 6.055 | 6.111 | 30,478,822 | -0.04(-0.63%) |
Jan 13, 2011 | 6.226 | 6.270 | 6.123 | 6.149 | 30,220,330 | -0.08(-1.24%) |
Jan 12, 2011 | 6.139 | 6.244 | 6.100 | 6.226 | 31,324,204 | +0.14(+2.32%) |
Jan 11, 2011 | 6.044 | 6.093 | 6.018 | 6.085 | 32,102,878 | +0.10(+1.72%) |
Jan 10, 2011 | 5.887 | 5.998 | 5.808 | 5.982 | 41,007,256 | +0.05(+0.91%) |
Jan 07, 2011 | 6.118 | 6.131 | 5.913 | 5.928 | 46,596,496 | -0.16(-2.57%) |
Jan 06, 2011 | 6.200 | 6.231 | 6.085 | 6.085 | 28,971,720 | -0.18(-2.95%) |
Jan 05, 2011 | 6.249 | 6.357 | 6.226 | 6.270 | 32,774,456 | +0.01(+0.16%) |
Jan 04, 2011 | 6.295 | 6.313 | 6.177 | 6.259 | 28,131,132 | -0.04(-0.57%) |
Jan 03, 2011 | 6.259 | 6.316 | 6.226 | 6.295 | 29,396,278 | +0.13(+2.17%) |
Dec 31, 2010 | 6.200 | 6.226 | 6.103 | 6.162 | 14,162,296 | +0.00(+0.00%) |
Dec 30, 2010 | 6.165 | 6.211 | 6.127 | 6.162 | 25,461,392 | +0.03(+0.46%) |
Dec 29, 2010 | 5.995 | 6.141 | 5.987 | 6.134 | 18,624,338 | +0.22(+3.69%) |
Dec 28, 2010 | 5.967 | 5.982 | 5.908 | 5.916 | 13,096,490 | -0.06(-0.95%) |
Dec 27, 2010 | 5.987 | 6.036 | 5.964 | 5.972 | 15,039,337 | -0.06(-0.98%) |
Dec 23, 2010 | 6.008 | 6.095 | 6.005 | 6.031 | 19,621,986 | -0.01(-0.17%) |
Dec 22, 2010 | 5.898 | 6.041 | 5.885 | 6.041 | 30,002,684 | +0.13(+2.21%) |
Dec 21, 2010 | 5.851 | 5.962 | 5.849 | 5.910 | 32,904,670 | +0.14(+2.40%) |
Dec 20, 2010 | 5.895 | 5.903 | 5.772 | 5.772 | 28,370,890 | -0.10(-1.75%) |
Dec 17, 2010 | 5.798 | 5.882 | 5.774 | 5.875 | 28,379,516 | +0.04(+0.62%) |
Dec 16, 2010 | 5.816 | 5.846 | 5.780 | 5.839 | 31,331,798 | +0.02(+0.40%) |
Dec 15, 2010 | 5.903 | 5.910 | 5.800 | 5.816 | 45,595,380 | -0.13(-2.16%) |
Dec 14, 2010 | 5.839 | 5.946 | 5.818 | 5.944 | 35,403,440 | +0.02(+0.26%) |
Dec 13, 2010 | 5.844 | 5.949 | 5.819 | 5.928 | 32,433,514 | +0.06(+1.09%) |
Dec 10, 2010 | 5.813 | 5.867 | 5.767 | 5.864 | 32,813,746 | +0.02(+0.35%) |
Dec 09, 2010 | 5.918 | 5.936 | 5.790 | 5.844 | 50,288,116 | -0.11(-1.85%) |
Dec 08, 2010 | 6.041 | 6.049 | 5.882 | 5.954 | 34,159,344 | -0.16(-2.64%) |
Dec 07, 2010 | 6.154 | 6.177 | 6.034 | 6.116 | 40,061,916 | +0.08(+1.24%) |
Dec 06, 2010 | 6.036 | 6.064 | 5.995 | 6.041 | 32,412,474 | -0.06(-1.02%) |
Dec 03, 2010 | 6.072 | 6.154 | 6.044 | 6.103 | 35,915,956 | -0.10(-1.65%) |
Dec 02, 2010 | 6.134 | 6.208 | 6.116 | 6.206 | 30,486,164 | +0.10(+1.60%) |