Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 5.606 | 5.655 | 5.501 | 5.524 | 55,471,036 | -0.07(-1.24%) |
Jan 28, 2011 | 5.683 | 5.686 | 5.447 | 5.593 | 76,048,904 | -0.08(-1.45%) |
Jan 27, 2011 | 5.765 | 5.765 | 5.552 | 5.675 | 65,267,436 | -0.06(-1.07%) |
Jan 26, 2011 | 5.817 | 5.827 | 5.735 | 5.737 | 29,846,920 | -0.04(-0.67%) |
Jan 25, 2011 | 5.809 | 5.832 | 5.722 | 5.776 | 18,942,110 | -0.06(-1.06%) |
Jan 24, 2011 | 5.781 | 5.837 | 5.740 | 5.837 | 23,513,378 | +0.09(+1.61%) |
Jan 21, 2011 | 5.799 | 5.833 | 5.732 | 5.745 | 48,170,300 | +0.02(+0.36%) |
Jan 20, 2011 | 5.871 | 5.873 | 5.717 | 5.724 | 79,165,104 | -0.21(-3.47%) |
Jan 19, 2011 | 5.989 | 5.999 | 5.917 | 5.930 | 44,996,136 | -0.10(-1.62%) |
Jan 18, 2011 | 6.051 | 6.058 | 5.979 | 6.027 | 36,060,776 | -0.09(-1.47%) |
Jan 14, 2011 | 6.125 | 6.156 | 6.062 | 6.117 | 30,445,200 | -0.04(-0.63%) |
Jan 13, 2011 | 6.233 | 6.277 | 6.130 | 6.156 | 30,186,994 | -0.08(-1.24%) |
Jan 12, 2011 | 6.146 | 6.251 | 6.107 | 6.233 | 31,289,650 | +0.14(+2.32%) |
Jan 11, 2011 | 6.051 | 6.099 | 6.025 | 6.092 | 32,067,464 | +0.10(+1.72%) |
Jan 10, 2011 | 5.894 | 6.004 | 5.814 | 5.989 | 40,962,020 | +0.05(+0.91%) |
Jan 07, 2011 | 6.125 | 6.138 | 5.920 | 5.935 | 46,545,096 | -0.16(-2.57%) |
Jan 06, 2011 | 6.207 | 6.238 | 6.092 | 6.092 | 28,939,762 | -0.18(-2.95%) |
Jan 05, 2011 | 6.256 | 6.364 | 6.233 | 6.277 | 32,738,302 | +0.01(+0.16%) |
Jan 04, 2011 | 6.302 | 6.320 | 6.184 | 6.266 | 28,100,100 | -0.04(-0.57%) |
Jan 03, 2011 | 6.266 | 6.323 | 6.233 | 6.302 | 29,363,850 | +0.13(+2.17%) |
Dec 31, 2010 | 6.207 | 6.233 | 6.110 | 6.169 | 14,146,673 | +0.00(+0.00%) |
Dec 30, 2010 | 6.171 | 6.218 | 6.134 | 6.169 | 25,433,304 | +0.03(+0.46%) |
Dec 29, 2010 | 6.002 | 6.148 | 5.994 | 6.141 | 18,603,792 | +0.22(+3.69%) |
Dec 28, 2010 | 5.973 | 5.989 | 5.914 | 5.922 | 13,082,043 | -0.06(-0.95%) |
Dec 27, 2010 | 5.994 | 6.043 | 5.971 | 5.979 | 15,022,746 | -0.06(-0.98%) |
Dec 23, 2010 | 6.015 | 6.102 | 6.012 | 6.038 | 19,600,340 | -0.01(-0.17%) |
Dec 22, 2010 | 5.904 | 6.048 | 5.891 | 6.048 | 29,969,588 | +0.13(+2.21%) |
Dec 21, 2010 | 5.858 | 5.968 | 5.855 | 5.917 | 32,868,372 | +0.14(+2.40%) |
Dec 20, 2010 | 5.902 | 5.909 | 5.778 | 5.778 | 28,339,594 | -0.10(-1.75%) |
Dec 17, 2010 | 5.804 | 5.889 | 5.781 | 5.881 | 28,348,210 | +0.04(+0.62%) |
Dec 16, 2010 | 5.822 | 5.853 | 5.786 | 5.845 | 31,297,236 | +0.02(+0.40%) |
Dec 15, 2010 | 5.909 | 5.917 | 5.806 | 5.822 | 45,545,084 | -0.13(-2.16%) |
Dec 14, 2010 | 5.845 | 5.953 | 5.824 | 5.950 | 35,364,384 | +0.02(+0.26%) |
Dec 13, 2010 | 5.850 | 5.956 | 5.826 | 5.935 | 32,397,736 | +0.06(+1.09%) |
Dec 10, 2010 | 5.819 | 5.873 | 5.773 | 5.871 | 32,777,548 | +0.02(+0.35%) |
Dec 09, 2010 | 5.925 | 5.943 | 5.796 | 5.850 | 50,232,644 | -0.11(-1.85%) |
Dec 08, 2010 | 6.048 | 6.056 | 5.889 | 5.961 | 34,121,664 | -0.16(-2.64%) |
Dec 07, 2010 | 6.161 | 6.184 | 6.040 | 6.123 | 40,017,720 | +0.08(+1.24%) |
Dec 06, 2010 | 6.043 | 6.071 | 6.002 | 6.047 | 32,376,718 | -0.06(-1.02%) |
Dec 03, 2010 | 6.079 | 6.161 | 6.051 | 6.110 | 35,876,336 | -0.10(-1.65%) |
Dec 02, 2010 | 6.141 | 6.215 | 6.123 | 6.212 | 30,452,534 | +0.10(+1.60%) |
Dec 01, 2010 | 6.117 | 6.174 | 6.076 | 6.115 | 40,975,980 | +0.12(+2.01%) |
Nov 30, 2010 | 5.953 | 6.056 | 5.835 | 5.994 | 50,311,312 | -0.02(-0.38%) |
Nov 29, 2010 | 5.961 | 6.035 | 5.884 | 6.017 | 38,081,984 | +0.01(+0.21%) |
Nov 26, 2010 | 6.022 | 6.076 | 5.973 | 6.004 | 22,250,932 | -0.15(-2.50%) |
Nov 24, 2010 | 6.146 | 6.158 | 6.158 | 6.158 | 37,452,216 | +0.15(+2.52%) |
Nov 23, 2010 | 6.146 | 6.148 | 5.968 | 6.007 | 52,463,212 | -0.24(-3.90%) |
Nov 22, 2010 | 6.284 | 6.320 | 6.158 | 6.251 | 25,362,074 | -0.09(-1.38%) |
Nov 19, 2010 | 6.328 | 6.387 | 6.212 | 6.338 | 26,293,474 | -0.01(-0.08%) |
Nov 18, 2010 | 6.295 | 6.397 | 6.272 | 6.343 | 27,274,768 | +0.16(+2.66%) |
Nov 17, 2010 | 6.151 | 6.236 | 6.148 | 6.179 | 38,871,960 | +0.06(+0.97%) |
Nov 16, 2010 | 6.295 | 6.305 | 6.076 | 6.120 | 50,483,960 | -0.21(-3.37%) |
Nov 15, 2010 | 6.343 | 6.415 | 6.290 | 6.333 | 14,686,784 | +0.01(+0.16%) |
Nov 12, 2010 | 6.323 | 6.400 | 6.251 | 6.323 | 46,172,668 | -0.08(-1.20%) |
Nov 11, 2010 | 6.400 | 6.429 | 6.349 | 6.400 | 30,524,220 | -0.07(-1.03%) |
Nov 10, 2010 | 6.500 | 6.544 | 6.367 | 6.467 | 48,488,952 | +0.02(+0.28%) |
Nov 09, 2010 | 6.672 | 6.703 | 6.415 | 6.449 | 55,515,820 | -0.25(-3.76%) |
Nov 08, 2010 | 6.657 | 6.732 | 6.642 | 6.701 | 33,606,356 | -0.04(-0.61%) |
Nov 05, 2010 | 6.698 | 6.757 | 6.656 | 6.742 | 26,514,508 | -0.01(-0.08%) |
Nov 04, 2010 | 6.559 | 6.747 | 6.549 | 6.747 | 39,087,356 | +0.23(+3.47%) |
Nov 03, 2010 | 6.490 | 6.554 | 6.449 | 6.521 | 50,086,284 | +0.01(+0.16%) |
Nov 02, 2010 | 6.490 | 6.554 | 6.374 | 6.510 | 22,244,712 | +0.07(+1.08%) |