Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 5.603 | 5.652 | 5.498 | 5.521 | 55,501,412 | -0.07(-1.24%) |
Jan 28, 2011 | 5.680 | 5.683 | 5.444 | 5.590 | 76,090,552 | -0.08(-1.45%) |
Jan 27, 2011 | 5.762 | 5.762 | 5.549 | 5.672 | 65,303,172 | -0.06(-1.07%) |
Jan 26, 2011 | 5.814 | 5.824 | 5.731 | 5.734 | 29,863,264 | -0.04(-0.67%) |
Jan 25, 2011 | 5.806 | 5.829 | 5.719 | 5.773 | 18,952,482 | -0.06(-1.06%) |
Jan 24, 2011 | 5.778 | 5.834 | 5.737 | 5.834 | 23,526,254 | +0.09(+1.61%) |
Jan 21, 2011 | 5.796 | 5.830 | 5.729 | 5.742 | 48,196,676 | +0.02(+0.36%) |
Jan 20, 2011 | 5.868 | 5.870 | 5.713 | 5.721 | 79,208,448 | -0.21(-3.47%) |
Jan 19, 2011 | 5.986 | 5.996 | 5.914 | 5.927 | 45,020,776 | -0.10(-1.62%) |
Jan 18, 2011 | 6.047 | 6.055 | 5.975 | 6.024 | 36,080,520 | -0.09(-1.47%) |
Jan 14, 2011 | 6.122 | 6.153 | 6.059 | 6.114 | 30,461,872 | -0.04(-0.63%) |
Jan 13, 2011 | 6.230 | 6.273 | 6.127 | 6.153 | 30,203,522 | -0.08(-1.24%) |
Jan 12, 2011 | 6.142 | 6.248 | 6.104 | 6.230 | 31,306,784 | +0.14(+2.32%) |
Jan 11, 2011 | 6.047 | 6.096 | 6.022 | 6.088 | 32,085,024 | +0.10(+1.72%) |
Jan 10, 2011 | 5.891 | 6.001 | 5.811 | 5.986 | 40,984,448 | +0.05(+0.91%) |
Jan 07, 2011 | 6.122 | 6.135 | 5.916 | 5.932 | 46,570,580 | -0.16(-2.57%) |
Jan 06, 2011 | 6.204 | 6.235 | 6.088 | 6.088 | 28,955,608 | -0.18(-2.95%) |
Jan 05, 2011 | 6.253 | 6.361 | 6.230 | 6.273 | 32,756,230 | +0.01(+0.16%) |
Jan 04, 2011 | 6.299 | 6.317 | 6.181 | 6.263 | 28,115,486 | -0.04(-0.57%) |
Jan 03, 2011 | 6.263 | 6.319 | 6.230 | 6.299 | 29,379,928 | +0.13(+2.17%) |
Dec 31, 2010 | 6.204 | 6.230 | 6.106 | 6.165 | 14,154,420 | +0.00(+0.00%) |
Dec 30, 2010 | 6.168 | 6.214 | 6.131 | 6.165 | 25,447,232 | +0.03(+0.46%) |
Dec 29, 2010 | 5.998 | 6.145 | 5.991 | 6.137 | 18,613,980 | +0.22(+3.69%) |
Dec 28, 2010 | 5.970 | 5.986 | 5.911 | 5.919 | 13,089,207 | -0.06(-0.95%) |
Dec 27, 2010 | 5.991 | 6.039 | 5.968 | 5.975 | 15,030,972 | -0.06(-0.98%) |
Dec 23, 2010 | 6.011 | 6.099 | 6.009 | 6.034 | 19,611,072 | -0.01(-0.17%) |
Dec 22, 2010 | 5.901 | 6.045 | 5.888 | 6.045 | 29,985,998 | +0.13(+2.21%) |
Dec 21, 2010 | 5.855 | 5.965 | 5.852 | 5.914 | 32,886,370 | +0.14(+2.40%) |
Dec 20, 2010 | 5.898 | 5.906 | 5.775 | 5.775 | 28,355,112 | -0.10(-1.75%) |
Dec 17, 2010 | 5.801 | 5.886 | 5.778 | 5.878 | 28,363,734 | +0.04(+0.62%) |
Dec 16, 2010 | 5.819 | 5.850 | 5.783 | 5.842 | 31,314,374 | +0.02(+0.40%) |
Dec 15, 2010 | 5.906 | 5.914 | 5.803 | 5.819 | 45,570,020 | -0.13(-2.16%) |
Dec 14, 2010 | 5.842 | 5.950 | 5.821 | 5.947 | 35,383,748 | +0.02(+0.26%) |
Dec 13, 2010 | 5.847 | 5.952 | 5.823 | 5.932 | 32,415,476 | +0.06(+1.09%) |
Dec 10, 2010 | 5.816 | 5.870 | 5.770 | 5.868 | 32,795,496 | +0.02(+0.35%) |
Dec 09, 2010 | 5.921 | 5.939 | 5.793 | 5.847 | 50,260,148 | -0.11(-1.85%) |
Dec 08, 2010 | 6.045 | 6.052 | 5.886 | 5.957 | 34,140,348 | -0.16(-2.64%) |
Dec 07, 2010 | 6.158 | 6.181 | 6.037 | 6.119 | 40,039,632 | +0.08(+1.24%) |
Dec 06, 2010 | 6.040 | 6.068 | 5.998 | 6.044 | 32,394,446 | -0.06(-1.02%) |
Dec 03, 2010 | 6.076 | 6.158 | 6.047 | 6.106 | 35,895,980 | -0.10(-1.65%) |
Dec 02, 2010 | 6.137 | 6.212 | 6.119 | 6.209 | 30,469,208 | +0.10(+1.60%) |
Dec 01, 2010 | 6.114 | 6.171 | 6.073 | 6.111 | 40,998,420 | +0.12(+2.01%) |
Nov 30, 2010 | 5.950 | 6.052 | 5.832 | 5.991 | 50,338,860 | -0.02(-0.38%) |
Nov 29, 2010 | 5.957 | 6.032 | 5.880 | 6.014 | 38,102,836 | +0.01(+0.21%) |
Nov 26, 2010 | 6.019 | 6.073 | 5.970 | 6.001 | 22,263,116 | -0.15(-2.50%) |
Nov 24, 2010 | 6.142 | 6.155 | 6.155 | 6.155 | 37,472,724 | +0.15(+2.52%) |
Nov 23, 2010 | 6.142 | 6.145 | 5.965 | 6.004 | 52,491,940 | -0.24(-3.90%) |
Nov 22, 2010 | 6.281 | 6.317 | 6.155 | 6.248 | 25,375,962 | -0.09(-1.38%) |
Nov 19, 2010 | 6.325 | 6.384 | 6.209 | 6.335 | 26,307,872 | -0.01(-0.08%) |
Nov 18, 2010 | 6.291 | 6.394 | 6.268 | 6.340 | 27,289,704 | +0.16(+2.66%) |
Nov 17, 2010 | 6.147 | 6.232 | 6.145 | 6.176 | 38,893,244 | +0.06(+0.97%) |
Nov 16, 2010 | 6.291 | 6.301 | 6.073 | 6.117 | 50,511,604 | -0.21(-3.37%) |
Nov 15, 2010 | 6.340 | 6.412 | 6.286 | 6.330 | 14,694,826 | +0.01(+0.16%) |
Nov 12, 2010 | 6.319 | 6.396 | 6.248 | 6.319 | 46,197,948 | -0.08(-1.20%) |
Nov 11, 2010 | 6.396 | 6.425 | 6.345 | 6.396 | 30,540,934 | -0.07(-1.03%) |
Nov 10, 2010 | 6.497 | 6.540 | 6.363 | 6.463 | 48,515,500 | +0.02(+0.28%) |
Nov 09, 2010 | 6.669 | 6.699 | 6.412 | 6.445 | 55,546,220 | -0.25(-3.76%) |
Nov 08, 2010 | 6.653 | 6.728 | 6.638 | 6.697 | 33,624,760 | -0.04(-0.61%) |
Nov 05, 2010 | 6.694 | 6.753 | 6.652 | 6.738 | 26,529,026 | -0.01(-0.08%) |
Nov 04, 2010 | 6.556 | 6.743 | 6.545 | 6.743 | 39,108,760 | +0.23(+3.47%) |
Nov 03, 2010 | 6.486 | 6.551 | 6.445 | 6.517 | 50,113,712 | +0.01(+0.16%) |
Nov 02, 2010 | 6.486 | 6.551 | 6.371 | 6.507 | 22,256,892 | +0.07(+1.08%) |