Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 5.670 | 5.765 | 5.662 | 5.706 | 44,273,284 | +0.04(+0.77%) |
Feb 25, 2011 | 5.682 | 5.682 | 5.544 | 5.662 | 52,209,644 | +0.01(+0.14%) |
Feb 24, 2011 | 5.747 | 5.788 | 5.577 | 5.654 | 83,382,432 | -0.05(-0.86%) |
Feb 23, 2011 | 5.623 | 5.711 | 5.575 | 5.703 | 39,881,432 | +0.07(+1.23%) |
Feb 22, 2011 | 5.806 | 5.837 | 5.603 | 5.634 | 67,361,040 | -0.32(-5.39%) |
Feb 18, 2011 | 5.890 | 5.978 | 5.878 | 5.955 | 33,518,724 | +0.02(+0.26%) |
Feb 17, 2011 | 5.870 | 5.988 | 5.842 | 5.939 | 32,475,610 | +0.07(+1.27%) |
Feb 16, 2011 | 5.831 | 5.878 | 5.795 | 5.865 | 40,086,844 | +0.11(+1.87%) |
Feb 15, 2011 | 5.631 | 5.783 | 5.629 | 5.757 | 57,442,512 | +0.11(+1.91%) |
Feb 14, 2011 | 5.593 | 5.698 | 5.564 | 5.649 | 28,621,202 | +0.02(+0.41%) |
Feb 11, 2011 | 5.426 | 5.636 | 5.374 | 5.626 | 55,342,788 | +0.21(+3.79%) |
Feb 10, 2011 | 5.451 | 5.469 | 5.377 | 5.421 | 69,330,720 | -0.03(-0.52%) |
Feb 09, 2011 | 5.500 | 5.523 | 5.428 | 5.449 | 45,656,132 | -0.14(-2.44%) |
Feb 08, 2011 | 5.580 | 5.618 | 5.503 | 5.585 | 52,540,632 | +0.20(+3.67%) |
Feb 07, 2011 | 5.328 | 5.413 | 5.315 | 5.387 | 27,709,736 | +0.04(+0.82%) |
Feb 04, 2011 | 5.395 | 5.415 | 5.292 | 5.344 | 45,628,096 | -0.12(-2.16%) |
Feb 03, 2011 | 5.562 | 5.569 | 5.459 | 5.462 | 46,624,804 | -0.11(-1.94%) |
Feb 02, 2011 | 5.698 | 5.708 | 5.549 | 5.569 | 32,470,030 | -0.10(-1.72%) |
Feb 01, 2011 | 5.582 | 5.688 | 5.577 | 5.667 | 50,297,908 | +0.15(+2.65%) |
Jan 31, 2011 | 5.603 | 5.652 | 5.498 | 5.521 | 55,502,900 | -0.07(-1.24%) |
Jan 28, 2011 | 5.680 | 5.682 | 5.444 | 5.590 | 76,092,592 | -0.08(-1.45%) |
Jan 27, 2011 | 5.762 | 5.762 | 5.549 | 5.672 | 65,304,924 | -0.06(-1.07%) |
Jan 26, 2011 | 5.813 | 5.824 | 5.731 | 5.734 | 29,864,064 | -0.04(-0.67%) |
Jan 25, 2011 | 5.806 | 5.829 | 5.718 | 5.772 | 18,952,990 | -0.06(-1.06%) |
Jan 24, 2011 | 5.777 | 5.834 | 5.736 | 5.834 | 23,526,884 | +0.09(+1.61%) |
Jan 21, 2011 | 5.795 | 5.830 | 5.729 | 5.742 | 48,197,968 | +0.02(+0.36%) |
Jan 20, 2011 | 5.867 | 5.870 | 5.713 | 5.721 | 79,210,576 | -0.21(-3.47%) |
Jan 19, 2011 | 5.985 | 5.996 | 5.914 | 5.926 | 45,021,980 | -0.10(-1.62%) |
Jan 18, 2011 | 6.047 | 6.055 | 5.975 | 6.024 | 36,081,488 | -0.09(-1.47%) |
Jan 14, 2011 | 6.122 | 6.152 | 6.059 | 6.114 | 30,462,688 | -0.04(-0.63%) |
Jan 13, 2011 | 6.229 | 6.273 | 6.127 | 6.152 | 30,204,332 | -0.08(-1.24%) |
Jan 12, 2011 | 6.142 | 6.247 | 6.104 | 6.229 | 31,307,622 | +0.14(+2.32%) |
Jan 11, 2011 | 6.047 | 6.096 | 6.021 | 6.088 | 32,085,884 | +0.10(+1.72%) |
Jan 10, 2011 | 5.890 | 6.001 | 5.811 | 5.985 | 40,985,548 | +0.05(+0.91%) |
Jan 07, 2011 | 6.122 | 6.134 | 5.916 | 5.932 | 46,571,828 | -0.16(-2.57%) |
Jan 06, 2011 | 6.204 | 6.235 | 6.088 | 6.088 | 28,956,384 | -0.18(-2.95%) |
Jan 05, 2011 | 6.253 | 6.360 | 6.229 | 6.273 | 32,757,108 | +0.01(+0.16%) |
Jan 04, 2011 | 6.299 | 6.317 | 6.181 | 6.263 | 28,116,240 | -0.04(-0.57%) |
Jan 03, 2011 | 6.263 | 6.319 | 6.229 | 6.299 | 29,380,716 | +0.13(+2.17%) |
Dec 31, 2010 | 6.204 | 6.229 | 6.106 | 6.165 | 14,154,799 | +0.00(+0.00%) |
Dec 30, 2010 | 6.168 | 6.214 | 6.131 | 6.165 | 25,447,914 | +0.03(+0.46%) |
Dec 29, 2010 | 5.998 | 6.145 | 5.991 | 6.137 | 18,614,478 | +0.22(+3.69%) |
Dec 28, 2010 | 5.970 | 5.985 | 5.911 | 5.919 | 13,089,557 | -0.06(-0.95%) |
Dec 27, 2010 | 5.991 | 6.039 | 5.968 | 5.975 | 15,031,375 | -0.06(-0.98%) |
Dec 23, 2010 | 6.011 | 6.098 | 6.009 | 6.034 | 19,611,598 | -0.01(-0.17%) |
Dec 22, 2010 | 5.901 | 6.045 | 5.888 | 6.045 | 29,986,802 | +0.13(+2.21%) |
Dec 21, 2010 | 5.855 | 5.965 | 5.852 | 5.914 | 32,887,252 | +0.14(+2.40%) |
Dec 20, 2010 | 5.898 | 5.906 | 5.775 | 5.775 | 28,355,872 | -0.10(-1.75%) |
Dec 17, 2010 | 5.801 | 5.885 | 5.777 | 5.878 | 28,364,494 | +0.04(+0.62%) |
Dec 16, 2010 | 5.819 | 5.849 | 5.783 | 5.842 | 31,315,212 | +0.02(+0.40%) |
Dec 15, 2010 | 5.906 | 5.914 | 5.803 | 5.819 | 45,571,244 | -0.13(-2.16%) |
Dec 14, 2010 | 5.842 | 5.950 | 5.821 | 5.947 | 35,384,696 | +0.02(+0.26%) |
Dec 13, 2010 | 5.847 | 5.952 | 5.822 | 5.932 | 32,416,346 | +0.06(+1.09%) |
Dec 10, 2010 | 5.816 | 5.870 | 5.770 | 5.867 | 32,796,374 | +0.02(+0.35%) |
Dec 09, 2010 | 5.921 | 5.939 | 5.793 | 5.847 | 50,261,496 | -0.11(-1.85%) |
Dec 08, 2010 | 6.045 | 6.052 | 5.885 | 5.957 | 34,141,264 | -0.16(-2.64%) |
Dec 07, 2010 | 6.158 | 6.181 | 6.037 | 6.119 | 40,040,708 | +0.08(+1.24%) |
Dec 06, 2010 | 6.039 | 6.068 | 5.998 | 6.044 | 32,395,316 | -0.06(-1.02%) |
Dec 03, 2010 | 6.075 | 6.158 | 6.047 | 6.106 | 35,896,944 | -0.10(-1.65%) |
Dec 02, 2010 | 6.137 | 6.211 | 6.119 | 6.209 | 30,470,026 | +0.10(+1.60%) |