Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 5.458 | 5.561 | 5.369 | 5.486 | 81,720,552 | +0.04(+0.67%) |
Jan 28, 2011 | 5.625 | 5.719 | 5.320 | 5.449 | 119,346,752 | -0.16(-2.91%) |
Jan 27, 2011 | 5.708 | 5.722 | 5.504 | 5.612 | 71,679,688 | -0.02(-0.28%) |
Jan 26, 2011 | 5.554 | 5.733 | 5.515 | 5.628 | 117,094,688 | +0.13(+2.38%) |
Jan 25, 2011 | 5.646 | 5.706 | 5.460 | 5.497 | 118,381,696 | -0.17(-3.07%) |
Jan 24, 2011 | 5.330 | 5.745 | 5.270 | 5.671 | 224,231,024 | +0.58(+11.30%) |
Jan 21, 2011 | 5.199 | 5.272 | 5.087 | 5.095 | 80,607,648 | -0.05(-0.94%) |
Jan 20, 2011 | 5.089 | 5.174 | 4.997 | 5.144 | 121,158,824 | +0.00(+0.08%) |
Jan 19, 2011 | 5.286 | 5.412 | 5.128 | 5.139 | 130,518,584 | -0.14(-2.71%) |
Jan 18, 2011 | 5.336 | 5.373 | 5.153 | 5.283 | 197,172,032 | -0.13(-2.35%) |
Jan 14, 2011 | 5.272 | 5.499 | 5.240 | 5.410 | 173,915,648 | +0.05(+0.85%) |
Jan 13, 2011 | 5.297 | 5.467 | 5.132 | 5.364 | 293,813,312 | +0.01(+0.16%) |
Jan 12, 2011 | 4.660 | 5.359 | 4.644 | 5.355 | 373,873,376 | +0.70(+14.98%) |
Jan 11, 2011 | 4.795 | 4.841 | 4.557 | 4.658 | 295,548,256 | -0.07(-1.56%) |
Jan 10, 2011 | 4.474 | 4.740 | 4.440 | 4.731 | 189,870,976 | +0.17(+3.83%) |
Jan 07, 2011 | 4.383 | 4.571 | 4.284 | 4.557 | 281,297,280 | +0.12(+2.79%) |
Jan 06, 2011 | 3.995 | 4.435 | 3.983 | 4.433 | 380,695,904 | +0.54(+13.84%) |
Jan 05, 2011 | 3.683 | 3.899 | 3.646 | 3.894 | 155,310,784 | +0.28(+7.67%) |
Jan 04, 2011 | 3.635 | 3.651 | 3.536 | 3.617 | 71,009,784 | -0.01(-0.32%) |
Jan 03, 2011 | 3.559 | 3.662 | 3.555 | 3.628 | 89,093,976 | +0.10(+2.73%) |
Dec 31, 2010 | 3.440 | 3.536 | 3.435 | 3.532 | 42,656,996 | +0.09(+2.74%) |
Dec 30, 2010 | 3.422 | 3.458 | 3.410 | 3.438 | 19,021,302 | +0.01(+0.33%) |
Dec 29, 2010 | 3.424 | 3.451 | 3.394 | 3.426 | 19,367,404 | +0.00(+0.00%) |
Dec 28, 2010 | 3.440 | 3.463 | 3.406 | 3.426 | 21,176,770 | -0.01(-0.40%) |
Dec 27, 2010 | 3.412 | 3.465 | 3.350 | 3.440 | 27,852,748 | +0.02(+0.54%) |
Dec 23, 2010 | 3.447 | 3.447 | 3.408 | 3.422 | 29,846,178 | -0.03(-0.73%) |
Dec 22, 2010 | 3.403 | 3.451 | 3.371 | 3.447 | 52,106,996 | +0.04(+1.08%) |
Dec 21, 2010 | 3.314 | 3.410 | 3.312 | 3.410 | 50,904,164 | +0.13(+3.91%) |
Dec 20, 2010 | 3.307 | 3.323 | 3.279 | 3.282 | 37,510,000 | -0.01(-0.42%) |
Dec 17, 2010 | 3.279 | 3.314 | 3.240 | 3.295 | 64,695,580 | +0.02(+0.58%) |
Dec 16, 2010 | 3.307 | 3.325 | 3.268 | 3.277 | 68,882,800 | +0.00(+0.12%) |
Dec 15, 2010 | 3.353 | 3.394 | 3.268 | 3.273 | 68,043,736 | -0.07(-2.21%) |
Dec 14, 2010 | 3.406 | 3.467 | 3.341 | 3.346 | 82,322,848 | +0.01(+0.16%) |
Dec 13, 2010 | 3.442 | 3.449 | 3.332 | 3.341 | 66,403,268 | -0.09(-2.54%) |
Dec 10, 2010 | 3.408 | 3.461 | 3.399 | 3.428 | 49,263,596 | +0.02(+0.57%) |
Dec 09, 2010 | 3.383 | 3.431 | 3.334 | 3.408 | 102,735,416 | -0.06(-1.64%) |
Dec 08, 2010 | 3.431 | 3.502 | 3.406 | 3.465 | 66,852,932 | +0.03(+0.87%) |
Dec 07, 2010 | 3.406 | 3.516 | 3.399 | 3.435 | 111,798,224 | +0.11(+3.22%) |
Dec 06, 2010 | 3.403 | 3.410 | 3.314 | 3.328 | 47,793,988 | -0.06(-1.88%) |
Dec 03, 2010 | 3.282 | 3.392 | 3.275 | 3.392 | 66,074,676 | +0.09(+2.85%) |
Dec 02, 2010 | 3.259 | 3.318 | 3.256 | 3.298 | 57,702,476 | +0.04(+1.20%) |
Dec 01, 2010 | 3.183 | 3.278 | 3.178 | 3.259 | 68,300,848 | +0.14(+4.42%) |
Nov 30, 2010 | 3.105 | 3.137 | 3.064 | 3.121 | 78,591,808 | -0.03(-1.03%) |
Nov 29, 2010 | 3.105 | 3.165 | 3.091 | 3.153 | 51,039,324 | +0.03(+1.10%) |
Nov 26, 2010 | 3.156 | 3.174 | 3.119 | 3.119 | 15,601,941 | -0.04(-1.23%) |
Nov 24, 2010 | 3.114 | 3.158 | 3.158 | 3.158 | 43,373,396 | +0.08(+2.46%) |
Nov 23, 2010 | 3.119 | 3.151 | 3.059 | 3.082 | 49,910,100 | -0.07(-2.33%) |
Nov 22, 2010 | 3.133 | 3.174 | 3.105 | 3.156 | 50,231,496 | +0.00(+0.06%) |
Nov 19, 2010 | 3.048 | 3.165 | 3.043 | 3.154 | 78,120,304 | +0.10(+3.24%) |
Nov 18, 2010 | 3.002 | 3.084 | 3.002 | 3.055 | 108,259,312 | +0.09(+3.10%) |
Nov 17, 2010 | 2.912 | 2.997 | 2.885 | 2.963 | 60,149,740 | +0.05(+1.63%) |
Nov 16, 2010 | 2.954 | 2.995 | 2.910 | 2.915 | 80,599,856 | -0.09(-2.96%) |
Nov 15, 2010 | 3.055 | 3.098 | 2.997 | 3.004 | 79,966,784 | -0.04(-1.20%) |
Nov 12, 2010 | 3.002 | 3.137 | 2.988 | 3.041 | 233,568,608 | +0.15(+5.15%) |
Nov 11, 2010 | 2.853 | 2.940 | 2.814 | 2.892 | 117,957,312 | -0.03(-1.01%) |
Nov 10, 2010 | 2.908 | 2.922 | 2.867 | 2.922 | 56,797,984 | +0.03(+1.19%) |
Nov 09, 2010 | 2.903 | 2.926 | 2.871 | 2.887 | 69,147,496 | -0.02(-0.53%) |
Nov 08, 2010 | 2.890 | 2.929 | 2.867 | 2.903 | 65,970,088 | +0.01(+0.42%) |
Nov 05, 2010 | 2.864 | 2.917 | 2.851 | 2.891 | 80,147,024 | +0.05(+1.65%) |
Nov 04, 2010 | 2.867 | 2.896 | 2.839 | 2.844 | 76,240,040 | +0.00(+0.16%) |
Nov 03, 2010 | 2.837 | 2.857 | 2.763 | 2.839 | 73,229,848 | +0.02(+0.77%) |
Nov 02, 2010 | 2.773 | 2.864 | 2.757 | 2.817 | 63,340,956 | +0.06(+2.04%) |