Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 5.803 | 5.921 | 5.790 | 5.843 | 14,204,230 | +0.07(+1.25%) |
Jan 28, 2011 | 5.869 | 5.944 | 5.770 | 5.770 | 18,356,414 | -0.09(-1.57%) |
Jan 27, 2011 | 5.836 | 5.954 | 5.785 | 5.862 | 22,427,944 | +0.03(+0.45%) |
Jan 26, 2011 | 5.830 | 5.944 | 5.764 | 5.836 | 23,311,442 | -0.01(-0.22%) |
Jan 25, 2011 | 5.784 | 5.915 | 5.679 | 5.849 | 48,276,100 | +0.20(+3.48%) |
Jan 24, 2011 | 5.770 | 5.797 | 5.606 | 5.652 | 26,807,412 | -0.11(-1.94%) |
Jan 21, 2011 | 5.652 | 5.770 | 5.613 | 5.764 | 28,196,954 | +0.25(+4.52%) |
Jan 20, 2011 | 5.587 | 5.600 | 5.455 | 5.514 | 22,524,224 | -0.09(-1.64%) |
Jan 19, 2011 | 5.770 | 5.777 | 5.580 | 5.606 | 22,011,118 | -0.22(-3.72%) |
Jan 18, 2011 | 5.777 | 5.849 | 5.757 | 5.823 | 21,347,934 | +0.07(+1.14%) |
Jan 14, 2011 | 5.600 | 5.797 | 5.600 | 5.757 | 21,340,790 | +0.13(+2.33%) |
Jan 13, 2011 | 5.764 | 5.770 | 5.613 | 5.626 | 16,337,904 | -0.13(-2.28%) |
Jan 12, 2011 | 5.770 | 5.810 | 5.685 | 5.757 | 25,685,438 | +0.06(+1.04%) |
Jan 11, 2011 | 5.731 | 5.777 | 5.672 | 5.698 | 9,172,082 | +0.01(+0.23%) |
Jan 10, 2011 | 5.797 | 5.797 | 5.600 | 5.685 | 16,836,266 | -0.05(-0.80%) |
Jan 07, 2011 | 5.751 | 5.807 | 5.560 | 5.731 | 22,309,150 | -0.09(-1.56%) |
Jan 06, 2011 | 5.915 | 5.935 | 5.711 | 5.822 | 22,254,298 | -0.12(-2.01%) |
Jan 05, 2011 | 5.856 | 5.954 | 5.803 | 5.941 | 18,902,160 | +0.06(+1.00%) |
Jan 04, 2011 | 5.941 | 6.000 | 5.810 | 5.882 | 19,882,524 | -0.07(-1.10%) |
Jan 03, 2011 | 5.882 | 5.997 | 5.836 | 5.948 | 18,504,994 | +0.14(+2.37%) |
Dec 31, 2010 | 5.790 | 5.843 | 5.764 | 5.810 | 6,187,969 | +0.00(+0.00%) |
Dec 30, 2010 | 5.803 | 5.843 | 5.770 | 5.810 | 8,788,270 | +0.00(+0.00%) |
Dec 29, 2010 | 5.836 | 5.856 | 5.790 | 5.810 | 7,769,483 | +0.00(+0.00%) |
Dec 28, 2010 | 5.619 | 5.856 | 5.580 | 5.810 | 16,961,822 | +0.20(+3.63%) |
Dec 27, 2010 | 5.574 | 5.665 | 5.528 | 5.606 | 11,091,135 | +0.01(+0.12%) |
Dec 23, 2010 | 5.672 | 5.731 | 5.593 | 5.600 | 14,161,938 | -0.07(-1.27%) |
Dec 22, 2010 | 5.593 | 5.738 | 5.587 | 5.672 | 27,160,010 | +0.10(+1.77%) |
Dec 21, 2010 | 5.521 | 5.600 | 5.521 | 5.574 | 15,941,979 | +0.05(+0.95%) |
Dec 20, 2010 | 5.534 | 5.580 | 5.475 | 5.521 | 16,669,876 | -0.01(-0.12%) |
Dec 17, 2010 | 5.409 | 5.567 | 5.396 | 5.528 | 27,005,410 | +0.22(+4.08%) |
Dec 16, 2010 | 5.291 | 5.423 | 5.252 | 5.311 | 17,833,550 | +0.05(+1.00%) |
Dec 15, 2010 | 5.350 | 5.442 | 5.258 | 5.258 | 13,846,290 | -0.10(-1.84%) |
Dec 14, 2010 | 5.423 | 5.521 | 5.311 | 5.357 | 19,571,222 | -0.09(-1.69%) |
Dec 13, 2010 | 5.501 | 5.514 | 5.337 | 5.449 | 29,086,326 | -0.05(-0.95%) |
Dec 10, 2010 | 5.495 | 5.541 | 5.436 | 5.501 | 13,315,820 | +0.01(+0.12%) |
Dec 09, 2010 | 5.429 | 5.514 | 5.350 | 5.495 | 19,178,830 | +0.12(+2.32%) |
Dec 08, 2010 | 5.199 | 5.416 | 5.193 | 5.370 | 22,116,198 | +0.15(+2.89%) |
Dec 07, 2010 | 5.403 | 5.449 | 5.180 | 5.219 | 26,552,472 | -0.14(-2.57%) |
Dec 06, 2010 | 5.357 | 5.409 | 5.285 | 5.357 | 15,479,664 | -0.03(-0.49%) |
Dec 03, 2010 | 5.311 | 5.403 | 5.219 | 5.383 | 16,650,580 | +0.05(+0.99%) |
Dec 02, 2010 | 5.127 | 5.357 | 5.101 | 5.331 | 26,827,250 | +0.23(+4.50%) |
Dec 01, 2010 | 5.035 | 5.101 | 4.989 | 5.101 | 17,388,946 | +0.16(+3.19%) |
Nov 30, 2010 | 4.989 | 5.016 | 4.937 | 4.943 | 14,779,593 | -0.11(-2.21%) |
Nov 29, 2010 | 4.897 | 5.061 | 4.891 | 5.055 | 14,730,105 | +0.14(+2.94%) |
Nov 26, 2010 | 4.930 | 5.009 | 4.904 | 4.910 | 3,460,850 | -0.08(-1.58%) |
Nov 24, 2010 | 4.996 | 4.989 | 4.989 | 4.989 | 9,181,861 | +0.03(+0.53%) |
Nov 23, 2010 | 5.002 | 5.068 | 4.930 | 4.963 | 14,685,295 | -0.11(-2.20%) |
Nov 22, 2010 | 5.002 | 5.094 | 4.963 | 5.074 | 13,838,459 | +0.05(+1.04%) |
Nov 19, 2010 | 4.950 | 5.088 | 4.904 | 5.022 | 34,181,820 | -0.12(-2.42%) |
Nov 18, 2010 | 5.140 | 5.186 | 5.074 | 5.147 | 20,482,768 | +0.11(+2.21%) |
Nov 17, 2010 | 5.186 | 5.186 | 4.970 | 5.035 | 35,773,124 | -0.20(-3.76%) |
Nov 16, 2010 | 5.271 | 5.297 | 5.088 | 5.232 | 26,527,402 | -0.09(-1.60%) |
Nov 15, 2010 | 5.297 | 5.389 | 5.297 | 5.317 | 13,836,631 | +0.06(+1.12%) |
Nov 12, 2010 | 5.376 | 5.415 | 5.238 | 5.258 | 20,566,824 | -0.16(-3.02%) |
Nov 11, 2010 | 5.461 | 5.507 | 5.389 | 5.422 | 15,093,123 | -0.10(-1.78%) |
Nov 10, 2010 | 5.415 | 5.520 | 5.317 | 5.520 | 28,060,988 | +0.12(+2.18%) |
Nov 09, 2010 | 5.501 | 5.527 | 5.376 | 5.402 | 22,501,190 | -0.06(-1.08%) |
Nov 08, 2010 | 5.501 | 5.540 | 5.422 | 5.461 | 19,429,086 | -0.05(-0.83%) |
Nov 05, 2010 | 5.599 | 5.743 | 5.442 | 5.507 | 52,365,844 | -0.14(-2.44%) |
Nov 04, 2010 | 5.599 | 5.697 | 5.520 | 5.645 | 32,041,624 | +0.07(+1.29%) |
Nov 03, 2010 | 5.514 | 5.586 | 5.461 | 5.573 | 18,891,628 | +0.07(+1.31%) |
Nov 02, 2010 | 5.455 | 5.507 | 5.402 | 5.501 | 16,847,128 | +0.10(+1.94%) |