Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 5.822 | 5.898 | 5.757 | 5.779 | 2,847,821 | -0.04(-0.73%) |
Dec 30, 2010 | 5.777 | 5.873 | 5.747 | 5.822 | 3,560,943 | +0.04(+0.77%) |
Dec 29, 2010 | 5.771 | 5.798 | 5.668 | 5.778 | 5,633,959 | +0.07(+1.24%) |
Dec 28, 2010 | 5.683 | 5.750 | 5.578 | 5.707 | 6,689,933 | +0.05(+0.92%) |
Dec 27, 2010 | 5.434 | 5.660 | 5.388 | 5.655 | 6,197,546 | +0.19(+3.52%) |
Dec 23, 2010 | 5.543 | 5.592 | 5.451 | 5.463 | 3,998,570 | -0.07(-1.27%) |
Dec 22, 2010 | 5.391 | 5.639 | 5.381 | 5.533 | 7,977,752 | +0.10(+1.85%) |
Dec 21, 2010 | 5.337 | 5.442 | 5.280 | 5.433 | 6,859,260 | +0.17(+3.23%) |
Dec 20, 2010 | 5.117 | 5.301 | 5.109 | 5.263 | 7,484,991 | +0.20(+3.85%) |
Dec 17, 2010 | 4.972 | 5.086 | 4.937 | 5.067 | 5,324,751 | +0.12(+2.47%) |
Dec 16, 2010 | 4.957 | 5.023 | 4.856 | 4.945 | 6,063,593 | +0.02(+0.45%) |
Dec 15, 2010 | 5.099 | 5.177 | 4.906 | 4.923 | 7,862,233 | -0.15(-2.93%) |
Dec 14, 2010 | 5.257 | 5.391 | 5.005 | 5.072 | 8,069,558 | -0.17(-3.28%) |
Dec 13, 2010 | 5.263 | 5.340 | 5.210 | 5.243 | 6,119,062 | +0.02(+0.44%) |
Dec 10, 2010 | 5.118 | 5.299 | 5.106 | 5.220 | 7,066,713 | +0.13(+2.56%) |
Dec 09, 2010 | 5.297 | 5.355 | 5.075 | 5.090 | 8,046,513 | -0.16(-2.98%) |
Dec 08, 2010 | 5.507 | 5.551 | 5.151 | 5.246 | 7,639,414 | -0.25(-4.56%) |
Dec 07, 2010 | 5.615 | 5.645 | 5.489 | 5.497 | 6,700,502 | +0.05(+0.97%) |
Dec 06, 2010 | 5.410 | 5.493 | 5.248 | 5.444 | 5,947,425 | +0.02(+0.36%) |
Dec 03, 2010 | 5.336 | 5.456 | 5.274 | 5.424 | 5,177,869 | +0.00(+0.08%) |
Dec 02, 2010 | 5.238 | 5.436 | 5.197 | 5.420 | 5,296,377 | +0.22(+4.17%) |
Dec 01, 2010 | 5.282 | 5.288 | 5.066 | 5.203 | 7,939,724 | +0.11(+2.17%) |
Nov 30, 2010 | 5.030 | 5.195 | 5.006 | 5.093 | 4,919,155 | -0.08(-1.61%) |
Nov 29, 2010 | 5.086 | 5.218 | 4.958 | 5.176 | 4,986,294 | -0.00(-0.06%) |
Nov 26, 2010 | 5.146 | 5.244 | 5.100 | 5.179 | 2,545,563 | -0.05(-0.90%) |
Nov 24, 2010 | 5.056 | 5.226 | 5.226 | 5.226 | 7,646,384 | +0.30(+6.03%) |
Nov 23, 2010 | 4.865 | 4.962 | 4.838 | 4.929 | 6,100,873 | -0.11(-2.28%) |
Nov 22, 2010 | 4.979 | 5.105 | 4.959 | 5.044 | 6,653,960 | +0.02(+0.47%) |
Nov 19, 2010 | 4.882 | 5.050 | 4.772 | 5.021 | 5,469,234 | +0.09(+1.73%) |
Nov 18, 2010 | 5.050 | 5.076 | 4.907 | 4.935 | 11,865,876 | +0.13(+2.67%) |
Nov 17, 2010 | 4.735 | 4.890 | 4.680 | 4.807 | 9,663,115 | +0.11(+2.38%) |
Nov 16, 2010 | 5.149 | 5.151 | 4.587 | 4.695 | 24,120,832 | -0.54(-10.28%) |
Nov 15, 2010 | 5.417 | 5.523 | 5.215 | 5.233 | 7,025,067 | -0.15(-2.77%) |
Nov 12, 2010 | 5.456 | 5.591 | 5.312 | 5.382 | 7,549,289 | -0.17(-3.02%) |
Nov 11, 2010 | 5.595 | 5.712 | 5.502 | 5.550 | 5,396,304 | -0.14(-2.51%) |
Nov 10, 2010 | 5.541 | 5.696 | 5.493 | 5.692 | 10,033,180 | +0.19(+3.50%) |
Nov 09, 2010 | 6.322 | 6.328 | 5.358 | 5.500 | 23,712,818 | -0.74(-11.79%) |
Nov 08, 2010 | 6.306 | 6.345 | 6.086 | 6.235 | 4,988,133 | -0.10(-1.62%) |
Nov 05, 2010 | 6.173 | 6.465 | 6.080 | 6.338 | 7,803,166 | +0.18(+2.92%) |
Nov 04, 2010 | 5.897 | 6.180 | 5.870 | 6.158 | 11,161,464 | +0.42(+7.32%) |
Nov 03, 2010 | 5.798 | 5.801 | 5.609 | 5.738 | 5,240,918 | -0.02(-0.32%) |
Nov 02, 2010 | 5.754 | 5.804 | 5.653 | 5.756 | 5,720,554 | +0.12(+2.13%) |
Nov 01, 2010 | 5.576 | 5.793 | 5.534 | 5.636 | 5,519,630 | +0.15(+2.74%) |
Oct 29, 2010 | 5.467 | 5.558 | 5.426 | 5.485 | 5,934,191 | +0.01(+0.09%) |
Oct 28, 2010 | 5.663 | 5.748 | 5.334 | 5.480 | 8,095,376 | -0.11(-1.93%) |
Oct 27, 2010 | 5.635 | 5.714 | 5.478 | 5.588 | 7,262,998 | -0.25(-4.35%) |
Oct 25, 2010 | 5.912 | 5.946 | 5.812 | 5.842 | 9,802,112 | +0.03(+0.56%) |
Oct 22, 2010 | 5.842 | 5.925 | 5.690 | 5.810 | 5,711,087 | +0.01(+0.16%) |
Oct 21, 2010 | 5.933 | 6.007 | 5.695 | 5.801 | 8,913,577 | -0.04(-0.71%) |
Oct 20, 2010 | 5.477 | 5.971 | 5.477 | 5.842 | 16,551,771 | +0.38(+6.94%) |
Oct 19, 2010 | 5.492 | 5.724 | 5.411 | 5.463 | 9,590,992 | -0.22(-3.81%) |
Oct 18, 2010 | 5.454 | 5.691 | 5.442 | 5.680 | 9,083,838 | +0.20(+3.66%) |
Oct 15, 2010 | 5.542 | 5.635 | 5.434 | 5.479 | 8,008,299 | -0.01(-0.24%) |
Oct 14, 2010 | 5.469 | 5.594 | 5.387 | 5.493 | 8,508,915 | -0.03(-0.52%) |
Oct 13, 2010 | 5.474 | 5.682 | 5.391 | 5.521 | 13,137,582 | +0.17(+3.14%) |
Oct 12, 2010 | 5.192 | 5.406 | 5.148 | 5.353 | 8,233,143 | +0.10(+1.86%) |
Oct 11, 2010 | 5.278 | 5.315 | 5.216 | 5.256 | 5,033,967 | +0.00(+0.04%) |
Oct 08, 2010 | 5.254 | 5.297 | 5.133 | 5.254 | 7,372,235 | +0.03(+0.51%) |
Oct 07, 2010 | 5.265 | 5.329 | 5.143 | 5.227 | 983 | +0.04(+0.73%) |
Oct 06, 2010 | 5.206 | 5.246 | 5.091 | 5.189 | 8,798,952 | -0.07(-1.33%) |
Oct 05, 2010 | 5.131 | 5.313 | 5.020 | 5.259 | 13,013,804 | +0.24(+4.88%) |
Oct 04, 2010 | 4.868 | 5.017 | 4.832 | 5.015 | 8,422,743 | +0.13(+2.71%) |