Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 6.035 | 6.266 | 5.987 | 6.186 | 9,780,985 | +0.23(+3.88%) |
Jan 28, 2011 | 5.979 | 6.210 | 5.820 | 5.955 | 8,309,208 | -0.04(-0.66%) |
Jan 27, 2011 | 6.083 | 6.258 | 5.955 | 5.995 | 6,517,705 | -0.10(-1.57%) |
Jan 26, 2011 | 5.700 | 6.146 | 5.700 | 6.091 | 13,276,197 | +0.45(+8.06%) |
Jan 25, 2011 | 5.843 | 5.875 | 5.389 | 5.636 | 17,700,238 | -0.22(-3.68%) |
Jan 24, 2011 | 5.923 | 5.947 | 5.780 | 5.851 | 4,728,121 | +0.06(+1.00%) |
Jan 21, 2011 | 5.883 | 6.011 | 5.780 | 5.794 | 5,796,980 | +0.04(+0.62%) |
Jan 20, 2011 | 6.019 | 6.122 | 5.708 | 5.758 | 11,326,704 | -0.32(-5.34%) |
Jan 19, 2011 | 6.178 | 6.262 | 6.027 | 6.083 | 9,259,120 | +0.07(+1.19%) |
Jan 18, 2011 | 6.210 | 6.282 | 6.003 | 6.011 | 9,892,170 | -0.00(-0.07%) |
Jan 14, 2011 | 5.835 | 6.027 | 5.788 | 6.015 | 7,233,412 | +0.21(+3.57%) |
Jan 13, 2011 | 5.939 | 5.971 | 5.764 | 5.808 | 5,115,618 | -0.12(-1.95%) |
Jan 12, 2011 | 5.939 | 5.979 | 5.796 | 5.923 | 6,763,093 | +0.02(+0.27%) |
Jan 11, 2011 | 5.812 | 6.019 | 5.780 | 5.907 | 14,311,190 | +0.22(+3.85%) |
Jan 10, 2011 | 5.652 | 5.724 | 5.517 | 5.688 | 10,793,218 | +0.10(+1.78%) |
Jan 07, 2011 | 5.564 | 5.596 | 5.493 | 5.588 | 7,559,614 | +0.11(+2.04%) |
Jan 06, 2011 | 5.429 | 5.517 | 5.405 | 5.477 | 6,401,394 | +0.05(+0.88%) |
Jan 05, 2011 | 5.341 | 5.445 | 5.301 | 5.429 | 7,218,216 | +0.02(+0.44%) |
Jan 04, 2011 | 5.421 | 5.477 | 5.261 | 5.405 | 7,388,290 | +0.12(+2.26%) |
Jan 03, 2011 | 5.230 | 5.445 | 5.222 | 5.285 | 10,049,568 | +0.22(+4.25%) |
Dec 31, 2010 | 4.982 | 5.126 | 4.959 | 5.070 | 3,406,387 | +0.05(+0.95%) |
Dec 30, 2010 | 4.990 | 5.038 | 4.982 | 5.022 | 1,407,359 | -0.02(-0.32%) |
Dec 29, 2010 | 5.022 | 5.054 | 4.974 | 5.038 | 1,943,668 | +0.02(+0.32%) |
Dec 28, 2010 | 4.959 | 5.030 | 4.935 | 5.022 | 1,845,603 | +0.03(+0.64%) |
Dec 27, 2010 | 4.982 | 4.998 | 4.887 | 4.990 | 2,467,190 | +0.01(+0.16%) |
Dec 23, 2010 | 4.990 | 5.022 | 4.959 | 4.982 | 1,817,911 | -0.08(-1.57%) |
Dec 22, 2010 | 5.022 | 5.102 | 4.943 | 5.062 | 3,917,467 | +0.05(+0.95%) |
Dec 21, 2010 | 5.062 | 5.062 | 4.990 | 5.014 | 2,296,476 | +0.02(+0.48%) |
Dec 20, 2010 | 4.982 | 5.070 | 4.959 | 4.990 | 4,911,506 | +0.02(+0.32%) |
Dec 17, 2010 | 4.887 | 5.030 | 4.863 | 4.974 | 10,211,783 | +0.09(+1.79%) |
Dec 16, 2010 | 4.496 | 4.887 | 4.496 | 4.887 | 13,025,420 | +0.45(+10.25%) |
Dec 15, 2010 | 4.464 | 4.504 | 4.424 | 4.432 | 3,468,932 | -0.02(-0.54%) |
Dec 14, 2010 | 4.584 | 4.600 | 4.424 | 4.456 | 8,337,385 | -0.13(-2.78%) |
Dec 13, 2010 | 4.680 | 4.680 | 4.552 | 4.584 | 5,249,631 | -0.02(-0.35%) |
Dec 10, 2010 | 4.624 | 4.648 | 4.560 | 4.600 | 3,480,061 | -0.02(-0.52%) |
Dec 09, 2010 | 4.743 | 4.743 | 4.552 | 4.624 | 4,465,444 | -0.08(-1.61%) |
Dec 08, 2010 | 4.783 | 4.807 | 4.568 | 4.699 | 7,717,095 | -0.07(-1.42%) |
Dec 07, 2010 | 4.863 | 4.871 | 4.759 | 4.767 | 4,969,301 | -0.02(-0.42%) |
Dec 06, 2010 | 4.775 | 4.815 | 4.775 | 4.787 | 2,452,170 | -0.03(-0.58%) |
Dec 03, 2010 | 4.863 | 4.887 | 4.775 | 4.815 | 4,566,802 | -0.01(-0.17%) |
Dec 02, 2010 | 4.919 | 4.927 | 4.743 | 4.823 | 10,393,956 | -0.07(-1.47%) |
Dec 01, 2010 | 4.967 | 4.974 | 4.871 | 4.895 | 9,217,155 | +0.14(+2.85%) |
Nov 30, 2010 | 4.751 | 4.799 | 4.703 | 4.759 | 6,171,889 | -0.05(-0.99%) |
Nov 29, 2010 | 4.863 | 4.887 | 4.727 | 4.807 | 5,963,969 | -0.02(-0.33%) |
Nov 26, 2010 | 4.967 | 5.022 | 4.799 | 4.823 | 4,918,871 | -0.21(-4.20%) |
Nov 24, 2010 | 4.903 | 5.034 | 5.034 | 5.034 | 7,884,692 | +0.24(+4.90%) |
Nov 23, 2010 | 4.783 | 4.855 | 4.767 | 4.799 | 10,190,626 | -0.14(-2.90%) |
Nov 22, 2010 | 4.943 | 4.990 | 4.855 | 4.943 | 10,100,400 | -0.01(-0.16%) |
Nov 19, 2010 | 4.990 | 4.998 | 4.903 | 4.951 | 4,638,419 | +0.02(+0.32%) |
Nov 18, 2010 | 5.158 | 5.174 | 4.895 | 4.935 | 5,886,473 | +0.01(+0.16%) |
Nov 17, 2010 | 4.807 | 4.974 | 4.743 | 4.927 | 6,999,333 | +0.07(+1.48%) |
Nov 16, 2010 | 5.022 | 5.038 | 4.727 | 4.855 | 10,805,231 | -0.22(-4.25%) |
Nov 15, 2010 | 4.983 | 5.126 | 4.959 | 5.070 | 5,927,633 | +0.16(+3.25%) |
Nov 12, 2010 | 5.134 | 5.167 | 4.871 | 4.911 | 9,886,856 | -0.28(-5.38%) |
Nov 11, 2010 | 5.142 | 5.222 | 5.086 | 5.190 | 3,865,604 | -0.02(-0.46%) |
Nov 10, 2010 | 5.269 | 5.341 | 5.094 | 5.214 | 6,404,138 | -0.12(-2.24%) |
Nov 09, 2010 | 5.477 | 5.509 | 5.285 | 5.333 | 5,775,876 | -0.13(-2.41%) |
Nov 08, 2010 | 5.333 | 5.525 | 5.274 | 5.465 | 10,936,228 | +0.23(+4.34%) |
Nov 05, 2010 | 5.373 | 5.397 | 5.222 | 5.238 | 7,280,131 | -0.12(-2.23%) |
Nov 04, 2010 | 5.421 | 5.421 | 5.269 | 5.357 | 8,914,282 | +0.07(+1.36%) |
Nov 03, 2010 | 5.182 | 5.325 | 5.062 | 5.285 | 12,461,616 | +0.00(+0.08%) |
Nov 02, 2010 | 5.572 | 5.684 | 5.222 | 5.281 | 41,951,224 | +0.08(+1.63%) |