Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 5.798 | 5.916 | 5.785 | 5.837 | 14,217,304 | +0.07(+1.25%) |
Jan 28, 2011 | 5.864 | 5.939 | 5.765 | 5.765 | 18,373,308 | -0.09(-1.57%) |
Jan 27, 2011 | 5.831 | 5.949 | 5.780 | 5.857 | 22,448,586 | +0.03(+0.45%) |
Jan 26, 2011 | 5.824 | 5.939 | 5.759 | 5.831 | 23,332,898 | -0.01(-0.22%) |
Jan 25, 2011 | 5.778 | 5.909 | 5.673 | 5.844 | 48,320,532 | +0.20(+3.48%) |
Jan 24, 2011 | 5.765 | 5.791 | 5.601 | 5.647 | 26,832,086 | -0.11(-1.94%) |
Jan 21, 2011 | 5.647 | 5.765 | 5.608 | 5.759 | 28,222,906 | +0.25(+4.52%) |
Jan 20, 2011 | 5.582 | 5.595 | 5.450 | 5.509 | 22,544,956 | -0.09(-1.64%) |
Jan 19, 2011 | 5.765 | 5.772 | 5.575 | 5.601 | 22,031,378 | -0.22(-3.72%) |
Jan 18, 2011 | 5.772 | 5.844 | 5.752 | 5.818 | 21,367,582 | +0.07(+1.14%) |
Jan 14, 2011 | 5.595 | 5.791 | 5.595 | 5.752 | 21,360,434 | +0.13(+2.33%) |
Jan 13, 2011 | 5.759 | 5.765 | 5.608 | 5.621 | 16,352,942 | -0.13(-2.28%) |
Jan 12, 2011 | 5.765 | 5.805 | 5.680 | 5.752 | 25,709,080 | +0.06(+1.04%) |
Jan 11, 2011 | 5.726 | 5.772 | 5.667 | 5.693 | 9,180,524 | +0.01(+0.23%) |
Jan 10, 2011 | 5.791 | 5.791 | 5.595 | 5.680 | 16,851,762 | -0.05(-0.80%) |
Jan 07, 2011 | 5.745 | 5.801 | 5.555 | 5.726 | 22,329,684 | -0.09(-1.56%) |
Jan 06, 2011 | 5.909 | 5.929 | 5.706 | 5.816 | 22,274,782 | -0.12(-2.01%) |
Jan 05, 2011 | 5.850 | 5.949 | 5.798 | 5.936 | 18,919,558 | +0.06(+1.00%) |
Jan 04, 2011 | 5.936 | 5.995 | 5.805 | 5.877 | 19,900,824 | -0.07(-1.10%) |
Jan 03, 2011 | 5.877 | 5.991 | 5.831 | 5.942 | 18,522,026 | +0.14(+2.37%) |
Dec 31, 2010 | 5.785 | 5.837 | 5.759 | 5.805 | 6,193,664 | +0.00(+0.00%) |
Dec 30, 2010 | 5.798 | 5.837 | 5.765 | 5.805 | 8,796,359 | +0.00(+0.00%) |
Dec 29, 2010 | 5.831 | 5.850 | 5.785 | 5.805 | 7,776,634 | +0.00(+0.00%) |
Dec 28, 2010 | 5.614 | 5.850 | 5.575 | 5.805 | 16,977,434 | +0.20(+3.63%) |
Dec 27, 2010 | 5.568 | 5.660 | 5.522 | 5.601 | 11,101,343 | +0.01(+0.12%) |
Dec 23, 2010 | 5.667 | 5.726 | 5.588 | 5.595 | 14,174,973 | -0.07(-1.27%) |
Dec 22, 2010 | 5.588 | 5.732 | 5.582 | 5.667 | 27,185,010 | +0.10(+1.77%) |
Dec 21, 2010 | 5.516 | 5.595 | 5.516 | 5.568 | 15,956,652 | +0.05(+0.95%) |
Dec 20, 2010 | 5.529 | 5.575 | 5.470 | 5.516 | 16,685,219 | -0.01(-0.12%) |
Dec 17, 2010 | 5.404 | 5.562 | 5.391 | 5.522 | 27,030,266 | +0.22(+4.08%) |
Dec 16, 2010 | 5.286 | 5.418 | 5.247 | 5.306 | 17,849,964 | +0.05(+1.00%) |
Dec 15, 2010 | 5.345 | 5.437 | 5.254 | 5.254 | 13,859,034 | -0.10(-1.84%) |
Dec 14, 2010 | 5.418 | 5.516 | 5.306 | 5.352 | 19,589,236 | -0.09(-1.69%) |
Dec 13, 2010 | 5.496 | 5.509 | 5.332 | 5.444 | 29,113,096 | -0.05(-0.95%) |
Dec 10, 2010 | 5.490 | 5.536 | 5.431 | 5.496 | 13,328,076 | +0.01(+0.12%) |
Dec 09, 2010 | 5.424 | 5.509 | 5.345 | 5.490 | 19,196,482 | +0.12(+2.32%) |
Dec 08, 2010 | 5.195 | 5.411 | 5.188 | 5.365 | 22,136,554 | +0.15(+2.89%) |
Dec 07, 2010 | 5.398 | 5.444 | 5.175 | 5.214 | 26,576,912 | -0.14(-2.57%) |
Dec 06, 2010 | 5.352 | 5.404 | 5.280 | 5.352 | 15,493,912 | -0.03(-0.49%) |
Dec 03, 2010 | 5.306 | 5.398 | 5.214 | 5.378 | 16,665,906 | +0.05(+0.99%) |
Dec 02, 2010 | 5.122 | 5.352 | 5.096 | 5.326 | 26,851,942 | +0.23(+4.50%) |
Dec 01, 2010 | 5.031 | 5.096 | 4.985 | 5.096 | 17,404,952 | +0.16(+3.19%) |
Nov 30, 2010 | 4.985 | 5.011 | 4.932 | 4.939 | 14,793,196 | -0.11(-2.21%) |
Nov 29, 2010 | 4.893 | 5.057 | 4.886 | 5.050 | 14,743,662 | +0.14(+2.94%) |
Nov 26, 2010 | 4.926 | 5.004 | 4.899 | 4.906 | 3,464,036 | -0.08(-1.58%) |
Nov 24, 2010 | 4.991 | 4.985 | 4.985 | 4.985 | 9,190,310 | +0.03(+0.53%) |
Nov 23, 2010 | 4.998 | 5.063 | 4.926 | 4.958 | 14,698,809 | -0.11(-2.20%) |
Nov 22, 2010 | 4.998 | 5.089 | 4.958 | 5.070 | 13,851,194 | +0.05(+1.04%) |
Nov 19, 2010 | 4.945 | 5.083 | 4.900 | 5.017 | 34,213,276 | -0.12(-2.42%) |
Nov 18, 2010 | 5.135 | 5.181 | 5.070 | 5.142 | 20,501,618 | +0.11(+2.21%) |
Nov 17, 2010 | 5.181 | 5.181 | 4.965 | 5.031 | 35,806,044 | -0.20(-3.76%) |
Nov 16, 2010 | 5.266 | 5.293 | 5.083 | 5.227 | 26,551,814 | -0.09(-1.60%) |
Nov 15, 2010 | 5.293 | 5.384 | 5.293 | 5.312 | 13,849,365 | +0.06(+1.12%) |
Nov 12, 2010 | 5.371 | 5.410 | 5.234 | 5.253 | 20,585,750 | -0.16(-3.02%) |
Nov 11, 2010 | 5.456 | 5.502 | 5.384 | 5.417 | 15,107,013 | -0.10(-1.78%) |
Nov 10, 2010 | 5.410 | 5.515 | 5.312 | 5.515 | 28,086,812 | +0.12(+2.18%) |
Nov 09, 2010 | 5.496 | 5.522 | 5.371 | 5.397 | 22,521,896 | -0.06(-1.08%) |
Nov 08, 2010 | 5.496 | 5.535 | 5.417 | 5.456 | 19,446,966 | -0.05(-0.83%) |
Nov 05, 2010 | 5.594 | 5.738 | 5.437 | 5.502 | 52,414,032 | -0.14(-2.44%) |
Nov 04, 2010 | 5.594 | 5.692 | 5.515 | 5.640 | 32,071,110 | +0.07(+1.29%) |
Nov 03, 2010 | 5.509 | 5.581 | 5.456 | 5.568 | 18,909,014 | +0.07(+1.31%) |
Nov 02, 2010 | 5.450 | 5.502 | 5.397 | 5.496 | 16,862,632 | +0.10(+1.94%) |