Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 5.600 | 5.649 | 5.495 | 5.518 | 55,531,916 | -0.07(-1.24%) |
Jan 28, 2011 | 5.677 | 5.680 | 5.441 | 5.587 | 76,132,368 | -0.08(-1.45%) |
Jan 27, 2011 | 5.759 | 5.759 | 5.546 | 5.669 | 65,339,064 | -0.06(-1.07%) |
Jan 26, 2011 | 5.810 | 5.821 | 5.728 | 5.731 | 29,879,678 | -0.04(-0.67%) |
Jan 25, 2011 | 5.803 | 5.826 | 5.715 | 5.769 | 18,962,898 | -0.06(-1.06%) |
Jan 24, 2011 | 5.774 | 5.831 | 5.733 | 5.831 | 23,539,184 | +0.09(+1.61%) |
Jan 21, 2011 | 5.792 | 5.827 | 5.726 | 5.739 | 48,223,168 | +0.02(+0.36%) |
Jan 20, 2011 | 5.864 | 5.867 | 5.710 | 5.718 | 79,251,984 | -0.21(-3.47%) |
Jan 19, 2011 | 5.982 | 5.993 | 5.910 | 5.923 | 45,045,520 | -0.10(-1.62%) |
Jan 18, 2011 | 6.044 | 6.052 | 5.972 | 6.021 | 36,100,352 | -0.09(-1.47%) |
Jan 14, 2011 | 6.118 | 6.149 | 6.056 | 6.111 | 30,478,614 | -0.04(-0.63%) |
Jan 13, 2011 | 6.226 | 6.270 | 6.124 | 6.149 | 30,220,122 | -0.08(-1.24%) |
Jan 12, 2011 | 6.139 | 6.244 | 6.100 | 6.226 | 31,323,990 | +0.14(+2.32%) |
Jan 11, 2011 | 6.044 | 6.093 | 6.018 | 6.085 | 32,102,658 | +0.10(+1.72%) |
Jan 10, 2011 | 5.887 | 5.998 | 5.808 | 5.982 | 41,006,976 | +0.05(+0.91%) |
Jan 07, 2011 | 6.118 | 6.131 | 5.913 | 5.928 | 46,596,176 | -0.16(-2.57%) |
Jan 06, 2011 | 6.200 | 6.231 | 6.085 | 6.085 | 28,971,522 | -0.18(-2.95%) |
Jan 05, 2011 | 6.249 | 6.357 | 6.226 | 6.270 | 32,774,232 | +0.01(+0.16%) |
Jan 04, 2011 | 6.295 | 6.313 | 6.177 | 6.260 | 28,130,938 | -0.04(-0.57%) |
Jan 03, 2011 | 6.260 | 6.316 | 6.226 | 6.295 | 29,396,076 | +0.13(+2.17%) |
Dec 31, 2010 | 6.200 | 6.226 | 6.103 | 6.162 | 14,162,199 | +0.00(+0.00%) |
Dec 30, 2010 | 6.165 | 6.211 | 6.127 | 6.162 | 25,461,218 | +0.03(+0.46%) |
Dec 29, 2010 | 5.995 | 6.141 | 5.987 | 6.134 | 18,624,210 | +0.22(+3.69%) |
Dec 28, 2010 | 5.967 | 5.982 | 5.908 | 5.916 | 13,096,401 | -0.06(-0.95%) |
Dec 27, 2010 | 5.987 | 6.036 | 5.964 | 5.972 | 15,039,234 | -0.06(-0.98%) |
Dec 23, 2010 | 6.008 | 6.095 | 6.005 | 6.031 | 19,621,852 | -0.01(-0.17%) |
Dec 22, 2010 | 5.898 | 6.041 | 5.885 | 6.041 | 30,002,478 | +0.13(+2.21%) |
Dec 21, 2010 | 5.851 | 5.962 | 5.849 | 5.910 | 32,904,444 | +0.14(+2.40%) |
Dec 20, 2010 | 5.895 | 5.903 | 5.772 | 5.772 | 28,370,696 | -0.10(-1.75%) |
Dec 17, 2010 | 5.798 | 5.882 | 5.774 | 5.875 | 28,379,322 | +0.04(+0.62%) |
Dec 16, 2010 | 5.816 | 5.846 | 5.780 | 5.839 | 31,331,584 | +0.02(+0.40%) |
Dec 15, 2010 | 5.903 | 5.910 | 5.800 | 5.816 | 45,595,068 | -0.13(-2.16%) |
Dec 14, 2010 | 5.839 | 5.946 | 5.818 | 5.944 | 35,403,196 | +0.02(+0.26%) |
Dec 13, 2010 | 5.844 | 5.949 | 5.819 | 5.928 | 32,433,292 | +0.06(+1.09%) |
Dec 10, 2010 | 5.813 | 5.867 | 5.767 | 5.864 | 32,813,520 | +0.02(+0.35%) |
Dec 09, 2010 | 5.918 | 5.936 | 5.790 | 5.844 | 50,287,772 | -0.11(-1.85%) |
Dec 08, 2010 | 6.041 | 6.049 | 5.882 | 5.954 | 34,159,112 | -0.16(-2.64%) |
Dec 07, 2010 | 6.154 | 6.177 | 6.034 | 6.116 | 40,061,640 | +0.08(+1.24%) |
Dec 06, 2010 | 6.036 | 6.064 | 5.995 | 6.041 | 32,412,252 | -0.06(-1.02%) |
Dec 03, 2010 | 6.072 | 6.154 | 6.044 | 6.103 | 35,915,708 | -0.10(-1.65%) |
Dec 02, 2010 | 6.134 | 6.208 | 6.116 | 6.206 | 30,485,954 | +0.10(+1.60%) |
Dec 01, 2010 | 6.111 | 6.167 | 6.070 | 6.108 | 41,020,952 | +0.12(+2.01%) |
Nov 30, 2010 | 5.946 | 6.049 | 5.828 | 5.987 | 50,366,528 | -0.02(-0.38%) |
Nov 29, 2010 | 5.954 | 6.029 | 5.877 | 6.011 | 38,123,780 | +0.01(+0.21%) |
Nov 26, 2010 | 6.016 | 6.070 | 5.967 | 5.998 | 22,275,352 | -0.15(-2.50%) |
Nov 24, 2010 | 6.139 | 6.152 | 6.152 | 6.152 | 37,493,320 | +0.15(+2.52%) |
Nov 23, 2010 | 6.139 | 6.141 | 5.962 | 6.000 | 52,520,788 | -0.24(-3.90%) |
Nov 22, 2010 | 6.277 | 6.313 | 6.152 | 6.244 | 25,389,908 | -0.09(-1.38%) |
Nov 19, 2010 | 6.321 | 6.380 | 6.206 | 6.331 | 26,322,332 | -0.01(-0.08%) |
Nov 18, 2010 | 6.288 | 6.390 | 6.265 | 6.337 | 27,304,702 | +0.16(+2.66%) |
Nov 17, 2010 | 6.144 | 6.229 | 6.141 | 6.172 | 38,914,620 | +0.06(+0.97%) |
Nov 16, 2010 | 6.288 | 6.298 | 6.070 | 6.113 | 50,539,368 | -0.21(-3.37%) |
Nov 15, 2010 | 6.337 | 6.408 | 6.283 | 6.326 | 14,702,903 | +0.01(+0.16%) |
Nov 12, 2010 | 6.316 | 6.393 | 6.244 | 6.316 | 46,223,340 | -0.08(-1.20%) |
Nov 11, 2010 | 6.393 | 6.422 | 6.342 | 6.393 | 30,557,720 | -0.07(-1.03%) |
Nov 10, 2010 | 6.493 | 6.537 | 6.360 | 6.460 | 48,542,168 | +0.02(+0.28%) |
Nov 09, 2010 | 6.665 | 6.696 | 6.408 | 6.442 | 55,576,748 | -0.25(-3.76%) |
Nov 08, 2010 | 6.650 | 6.725 | 6.634 | 6.693 | 33,643,240 | -0.04(-0.61%) |
Nov 05, 2010 | 6.691 | 6.750 | 6.648 | 6.734 | 26,543,608 | -0.01(-0.08%) |
Nov 04, 2010 | 6.552 | 6.739 | 6.542 | 6.739 | 39,130,252 | +0.23(+3.47%) |
Nov 03, 2010 | 6.483 | 6.547 | 6.442 | 6.514 | 50,141,252 | +0.01(+0.16%) |
Nov 02, 2010 | 6.483 | 6.547 | 6.367 | 6.503 | 22,269,126 | +0.07(+1.08%) |