Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 6.104 | 6.360 | 6.104 | 6.306 | 6,761,585 | +0.24(+4.03%) |
Jan 28, 2011 | 6.383 | 6.467 | 6.007 | 6.062 | 8,469,540 | -0.32(-5.00%) |
Jan 27, 2011 | 6.245 | 6.425 | 6.179 | 6.382 | 9,325,081 | +0.27(+4.50%) |
Jan 26, 2011 | 6.104 | 6.190 | 5.996 | 6.107 | 10,043,365 | +0.04(+0.69%) |
Jan 25, 2011 | 5.812 | 6.071 | 5.762 | 6.065 | 10,158,305 | +0.20(+3.36%) |
Jan 24, 2011 | 5.803 | 5.950 | 5.747 | 5.868 | 6,564,917 | +0.09(+1.48%) |
Jan 21, 2011 | 5.814 | 5.841 | 5.728 | 5.782 | 6,089,351 | +0.04(+0.71%) |
Jan 20, 2011 | 5.728 | 5.894 | 5.685 | 5.742 | 8,420,816 | -0.01(-0.11%) |
Jan 19, 2011 | 5.985 | 5.988 | 5.676 | 5.748 | 9,216,070 | -0.24(-4.03%) |
Jan 18, 2011 | 5.842 | 5.994 | 5.762 | 5.990 | 7,644,349 | +0.15(+2.63%) |
Jan 14, 2011 | 5.710 | 5.849 | 5.687 | 5.836 | 4,719,892 | +0.12(+2.05%) |
Jan 13, 2011 | 5.679 | 5.787 | 5.640 | 5.719 | 5,746,077 | +0.03(+0.61%) |
Jan 12, 2011 | 5.719 | 5.747 | 5.601 | 5.685 | 7,538,858 | +0.08(+1.43%) |
Jan 11, 2011 | 5.702 | 5.763 | 5.495 | 5.604 | 5,960,137 | -0.04(-0.64%) |
Jan 10, 2011 | 5.568 | 5.686 | 5.467 | 5.641 | 5,602,086 | -0.00(-0.04%) |
Jan 07, 2011 | 5.714 | 5.782 | 5.493 | 5.643 | 6,646,596 | -0.01(-0.22%) |
Jan 06, 2011 | 5.849 | 5.867 | 5.632 | 5.655 | 6,417,367 | -0.17(-2.99%) |
Jan 05, 2011 | 5.683 | 5.849 | 5.683 | 5.829 | 5,671,142 | +0.08(+1.34%) |
Jan 04, 2011 | 6.136 | 6.165 | 5.645 | 5.752 | 9,043,067 | -0.34(-5.58%) |
Jan 03, 2011 | 5.889 | 6.110 | 5.889 | 6.092 | 6,573,618 | +0.31(+5.40%) |
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%) |