Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 5.852 | 5.916 | 5.823 | 5.903 | 100,464,960 | +0.08(+1.42%) |
Jan 28, 2011 | 6.042 | 6.062 | 5.799 | 5.820 | 179,917,552 | -0.21(-3.51%) |
Jan 27, 2011 | 6.003 | 6.049 | 5.982 | 6.032 | 66,855,100 | +0.03(+0.57%) |
Jan 26, 2011 | 5.952 | 6.035 | 5.961 | 5.998 | 93,575,872 | +0.05(+0.77%) |
Jan 25, 2011 | 5.916 | 6.018 | 5.857 | 5.952 | 113,981,840 | -0.00(-0.04%) |
Jan 24, 2011 | 5.873 | 5.963 | 5.872 | 5.955 | 75,184,152 | +0.07(+1.24%) |
Jan 21, 2011 | 5.928 | 5.955 | 5.869 | 5.882 | 98,143,288 | +0.02(+0.40%) |
Jan 20, 2011 | 5.845 | 5.883 | 5.769 | 5.858 | 132,632,320 | -0.01(-0.24%) |
Jan 19, 2011 | 5.981 | 5.988 | 5.840 | 5.872 | 122,551,360 | -0.12(-1.99%) |
Jan 18, 2011 | 5.958 | 6.001 | 5.945 | 5.991 | 62,392,872 | +0.02(+0.39%) |
Jan 14, 2011 | 5.870 | 5.972 | 5.863 | 5.968 | 76,213,624 | +0.08(+1.28%) |
Jan 13, 2011 | 5.906 | 5.913 | 5.856 | 5.892 | 80,170,960 | -0.01(-0.22%) |
Jan 12, 2011 | 5.871 | 5.917 | 5.849 | 5.905 | 80,882,856 | +0.11(+1.85%) |
Jan 11, 2011 | 5.802 | 5.827 | 5.756 | 5.798 | 78,757,032 | +0.04(+0.67%) |
Jan 10, 2011 | 5.723 | 5.775 | 5.687 | 5.759 | 96,104,088 | -0.02(-0.27%) |
Jan 07, 2011 | 5.812 | 5.831 | 5.684 | 5.774 | 101,599,320 | -0.02(-0.39%) |
Jan 06, 2011 | 5.823 | 5.835 | 5.763 | 5.797 | 77,829,960 | -0.02(-0.36%) |
Jan 05, 2011 | 5.723 | 5.827 | 5.711 | 5.818 | 84,551,368 | +0.06(+1.04%) |
Jan 04, 2011 | 5.793 | 5.796 | 5.689 | 5.758 | 100,989,560 | -0.01(-0.14%) |
Jan 03, 2011 | 5.736 | 5.816 | 5.732 | 5.766 | 74,918,016 | +0.11(+1.91%) |
Dec 31, 2010 | 5.627 | 5.660 | 5.613 | 5.658 | 33,977,384 | +0.01(+0.13%) |
Dec 30, 2010 | 5.654 | 5.678 | 5.631 | 5.651 | 43,511,104 | -0.01(-0.25%) |
Dec 29, 2010 | 5.673 | 5.691 | 5.664 | 5.665 | 26,342,060 | +0.01(+0.15%) |
Dec 28, 2010 | 5.664 | 5.667 | 5.630 | 5.657 | 25,850,580 | +0.01(+0.19%) |
Dec 27, 2010 | 5.639 | 5.653 | 5.588 | 5.646 | 33,871,352 | +0.01(+0.12%) |
Dec 23, 2010 | 5.643 | 5.654 | 5.611 | 5.639 | 34,613,728 | -0.01(-0.23%) |
Dec 22, 2010 | 5.625 | 5.658 | 5.621 | 5.652 | 38,289,108 | +0.04(+0.65%) |
Dec 21, 2010 | 5.586 | 5.626 | 5.574 | 5.615 | 52,683,636 | +0.07(+1.25%) |
Dec 20, 2010 | 5.553 | 5.577 | 5.497 | 5.546 | 69,318,512 | +0.02(+0.40%) |
Dec 17, 2010 | 5.502 | 5.538 | 5.482 | 5.524 | 70,130,512 | +0.02(+0.28%) |
Dec 16, 2010 | 5.462 | 5.520 | 5.419 | 5.508 | 88,666,632 | +0.06(+1.04%) |
Dec 15, 2010 | 5.479 | 5.524 | 5.432 | 5.452 | 90,199,304 | -0.05(-0.86%) |
Dec 14, 2010 | 5.507 | 5.550 | 5.467 | 5.499 | 91,951,336 | +0.01(+0.19%) |
Dec 13, 2010 | 5.532 | 5.548 | 5.487 | 5.488 | 91,715,088 | +0.00(+0.04%) |
Dec 10, 2010 | 5.452 | 5.494 | 5.418 | 5.486 | 73,524,792 | +0.07(+1.24%) |
Dec 09, 2010 | 5.440 | 5.442 | 5.368 | 5.419 | 85,363,952 | +0.04(+0.70%) |
Dec 08, 2010 | 5.351 | 5.388 | 5.305 | 5.381 | 94,482,504 | +0.04(+0.79%) |
Dec 07, 2010 | 5.331 | 5.442 | 5.334 | 5.339 | 162,942,816 | +0.01(+0.15%) |
Dec 06, 2010 | 5.322 | 5.358 | 5.311 | 5.331 | 72,642,512 | -0.01(-0.22%) |
Dec 03, 2010 | 5.280 | 5.355 | 5.276 | 5.342 | 103,174,600 | +0.03(+0.49%) |
Dec 02, 2010 | 5.199 | 5.324 | 5.195 | 5.316 | 106,155,800 | +0.14(+2.61%) |
Dec 01, 2010 | 5.115 | 5.201 | 5.113 | 5.181 | 146,417,216 | +0.22(+4.34%) |
Nov 30, 2010 | 4.931 | 5.030 | 4.916 | 4.966 | 133,094,560 | -0.07(-1.31%) |
Nov 29, 2010 | 4.974 | 5.055 | 4.910 | 5.032 | 136,996,816 | +0.02(+0.47%) |
Nov 26, 2010 | 5.032 | 5.086 | 5.003 | 5.008 | 50,606,196 | -0.11(-2.16%) |
Nov 24, 2010 | 4.973 | 5.119 | 5.119 | 5.119 | 92,888,824 | +0.15(+2.94%) |
Nov 23, 2010 | 4.997 | 5.020 | 4.933 | 4.973 | 170,790,224 | -0.15(-2.90%) |
Nov 22, 2010 | 5.077 | 5.123 | 5.000 | 5.121 | 155,815,168 | -0.01(-0.14%) |
Nov 19, 2010 | 5.093 | 5.133 | 5.040 | 5.128 | 102,025,648 | +0.02(+0.48%) |
Nov 18, 2010 | 5.050 | 5.136 | 5.050 | 5.103 | 116,498,400 | +0.15(+3.09%) |
Nov 17, 2010 | 4.955 | 4.995 | 4.926 | 4.950 | 139,919,136 | +0.00(+0.02%) |
Nov 16, 2010 | 5.048 | 5.063 | 4.903 | 4.949 | 243,825,680 | -0.16(-3.13%) |
Nov 15, 2010 | 5.158 | 5.196 | 5.106 | 5.109 | 121,428,912 | -0.02(-0.30%) |
Nov 12, 2010 | 5.179 | 5.225 | 5.077 | 5.125 | 179,639,696 | -0.12(-2.37%) |
Nov 11, 2010 | 5.198 | 5.266 | 5.168 | 5.249 | 109,898,296 | -0.04(-0.78%) |
Nov 10, 2010 | 5.246 | 5.295 | 5.167 | 5.291 | 161,830,336 | +0.04(+0.81%) |
Nov 09, 2010 | 5.354 | 5.364 | 5.205 | 5.248 | 125,264,592 | -0.08(-1.52%) |
Nov 08, 2010 | 5.311 | 5.341 | 5.276 | 5.329 | 112,317,528 | -0.02(-0.33%) |
Nov 05, 2010 | 5.312 | 5.362 | 5.299 | 5.347 | 108,550,104 | +0.04(+0.80%) |
Nov 04, 2010 | 5.221 | 5.309 | 5.209 | 5.305 | 123,367,312 | +0.19(+3.78%) |
Nov 03, 2010 | 5.083 | 5.114 | 4.981 | 5.112 | 163,935,648 | +0.04(+0.88%) |
Nov 02, 2010 | 5.067 | 5.092 | 5.036 | 5.067 | 86,404,288 | +0.08(+1.56%) |