Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 5.673 | 5.768 | 5.665 | 5.709 | 44,247,560 | +0.04(+0.77%) |
Feb 25, 2011 | 5.686 | 5.686 | 5.547 | 5.665 | 52,179,308 | +0.01(+0.14%) |
Feb 24, 2011 | 5.750 | 5.791 | 5.580 | 5.658 | 83,333,992 | -0.05(-0.86%) |
Feb 23, 2011 | 5.627 | 5.714 | 5.578 | 5.706 | 39,858,260 | +0.07(+1.23%) |
Feb 22, 2011 | 5.809 | 5.840 | 5.606 | 5.637 | 67,321,904 | -0.32(-5.39%) |
Feb 18, 2011 | 5.894 | 5.981 | 5.881 | 5.958 | 33,499,248 | +0.02(+0.26%) |
Feb 17, 2011 | 5.873 | 5.992 | 5.845 | 5.943 | 32,456,742 | +0.07(+1.27%) |
Feb 16, 2011 | 5.835 | 5.881 | 5.799 | 5.868 | 40,063,552 | +0.11(+1.87%) |
Feb 15, 2011 | 5.634 | 5.786 | 5.632 | 5.760 | 57,409,136 | +0.11(+1.91%) |
Feb 14, 2011 | 5.596 | 5.701 | 5.568 | 5.652 | 28,604,574 | +0.02(+0.41%) |
Feb 11, 2011 | 5.429 | 5.640 | 5.377 | 5.629 | 55,310,632 | +0.21(+3.79%) |
Feb 10, 2011 | 5.455 | 5.473 | 5.380 | 5.424 | 69,290,432 | -0.03(-0.52%) |
Feb 09, 2011 | 5.503 | 5.526 | 5.431 | 5.452 | 45,629,608 | -0.14(-2.44%) |
Feb 08, 2011 | 5.583 | 5.622 | 5.506 | 5.588 | 52,510,104 | +0.20(+3.67%) |
Feb 07, 2011 | 5.331 | 5.416 | 5.318 | 5.390 | 27,693,636 | +0.04(+0.82%) |
Feb 04, 2011 | 5.398 | 5.419 | 5.295 | 5.347 | 45,601,584 | -0.12(-2.16%) |
Feb 03, 2011 | 5.565 | 5.573 | 5.462 | 5.465 | 46,597,716 | -0.11(-1.94%) |
Feb 02, 2011 | 5.701 | 5.711 | 5.552 | 5.573 | 32,451,164 | -0.10(-1.72%) |
Feb 01, 2011 | 5.586 | 5.691 | 5.580 | 5.670 | 50,268,684 | +0.15(+2.65%) |
Jan 31, 2011 | 5.606 | 5.655 | 5.501 | 5.524 | 55,470,652 | -0.07(-1.24%) |
Jan 28, 2011 | 5.683 | 5.686 | 5.447 | 5.593 | 76,048,376 | -0.08(-1.45%) |
Jan 27, 2011 | 5.765 | 5.765 | 5.552 | 5.676 | 65,266,980 | -0.06(-1.07%) |
Jan 26, 2011 | 5.817 | 5.827 | 5.735 | 5.737 | 29,846,714 | -0.04(-0.67%) |
Jan 25, 2011 | 5.809 | 5.832 | 5.722 | 5.776 | 18,941,978 | -0.06(-1.06%) |
Jan 24, 2011 | 5.781 | 5.837 | 5.740 | 5.837 | 23,513,214 | +0.09(+1.61%) |
Jan 21, 2011 | 5.799 | 5.834 | 5.732 | 5.745 | 48,169,964 | +0.02(+0.36%) |
Jan 20, 2011 | 5.871 | 5.873 | 5.717 | 5.724 | 79,164,552 | -0.21(-3.47%) |
Jan 19, 2011 | 5.989 | 5.999 | 5.917 | 5.930 | 44,995,824 | -0.10(-1.62%) |
Jan 18, 2011 | 6.051 | 6.058 | 5.979 | 6.027 | 36,060,524 | -0.09(-1.47%) |
Jan 14, 2011 | 6.125 | 6.156 | 6.062 | 6.117 | 30,444,988 | -0.04(-0.63%) |
Jan 13, 2011 | 6.233 | 6.277 | 6.130 | 6.156 | 30,186,782 | -0.08(-1.24%) |
Jan 12, 2011 | 6.146 | 6.251 | 6.107 | 6.233 | 31,289,432 | +0.14(+2.32%) |
Jan 11, 2011 | 6.051 | 6.099 | 6.025 | 6.092 | 32,067,242 | +0.10(+1.72%) |
Jan 10, 2011 | 5.894 | 6.004 | 5.814 | 5.989 | 40,961,736 | +0.05(+0.91%) |
Jan 07, 2011 | 6.125 | 6.138 | 5.920 | 5.935 | 46,544,772 | -0.16(-2.57%) |
Jan 06, 2011 | 6.207 | 6.238 | 6.092 | 6.092 | 28,939,560 | -0.18(-2.95%) |
Jan 05, 2011 | 6.256 | 6.364 | 6.233 | 6.277 | 32,738,074 | +0.01(+0.16%) |
Jan 04, 2011 | 6.302 | 6.320 | 6.184 | 6.266 | 28,099,904 | -0.04(-0.57%) |
Jan 03, 2011 | 6.266 | 6.323 | 6.233 | 6.302 | 29,363,646 | +0.13(+2.17%) |
Dec 31, 2010 | 6.207 | 6.233 | 6.110 | 6.169 | 14,146,575 | +0.00(+0.00%) |
Dec 30, 2010 | 6.171 | 6.218 | 6.134 | 6.169 | 25,433,128 | +0.03(+0.46%) |
Dec 29, 2010 | 6.002 | 6.148 | 5.994 | 6.141 | 18,603,662 | +0.22(+3.69%) |
Dec 28, 2010 | 5.974 | 5.989 | 5.914 | 5.922 | 13,081,952 | -0.06(-0.95%) |
Dec 27, 2010 | 5.994 | 6.043 | 5.971 | 5.979 | 15,022,642 | -0.06(-0.98%) |
Dec 23, 2010 | 6.015 | 6.102 | 6.012 | 6.038 | 19,600,204 | -0.01(-0.17%) |
Dec 22, 2010 | 5.904 | 6.048 | 5.891 | 6.048 | 29,969,378 | +0.13(+2.21%) |
Dec 21, 2010 | 5.858 | 5.968 | 5.855 | 5.917 | 32,868,142 | +0.14(+2.40%) |
Dec 20, 2010 | 5.902 | 5.909 | 5.778 | 5.778 | 28,339,396 | -0.10(-1.75%) |
Dec 17, 2010 | 5.804 | 5.889 | 5.781 | 5.881 | 28,348,014 | +0.04(+0.62%) |
Dec 16, 2010 | 5.822 | 5.853 | 5.786 | 5.845 | 31,297,018 | +0.02(+0.40%) |
Dec 15, 2010 | 5.909 | 5.917 | 5.807 | 5.822 | 45,544,764 | -0.13(-2.16%) |
Dec 14, 2010 | 5.845 | 5.953 | 5.825 | 5.950 | 35,364,140 | +0.02(+0.26%) |
Dec 13, 2010 | 5.850 | 5.956 | 5.826 | 5.935 | 32,397,510 | +0.06(+1.09%) |
Dec 10, 2010 | 5.819 | 5.873 | 5.773 | 5.871 | 32,777,320 | +0.02(+0.35%) |
Dec 09, 2010 | 5.925 | 5.943 | 5.796 | 5.850 | 50,232,292 | -0.11(-1.85%) |
Dec 08, 2010 | 6.048 | 6.056 | 5.889 | 5.961 | 34,121,428 | -0.16(-2.64%) |
Dec 07, 2010 | 6.161 | 6.184 | 6.040 | 6.123 | 40,017,444 | +0.08(+1.24%) |
Dec 06, 2010 | 6.043 | 6.071 | 6.002 | 6.047 | 32,376,492 | -0.06(-1.02%) |
Dec 03, 2010 | 6.079 | 6.161 | 6.051 | 6.110 | 35,876,088 | -0.10(-1.65%) |
Dec 02, 2010 | 6.141 | 6.215 | 6.123 | 6.212 | 30,452,322 | +0.10(+1.60%) |