Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 5.389 | 5.391 | 5.077 | 5.196 | 98,518,808 | -0.11(-1.99%) |
Feb 25, 2011 | 5.334 | 5.389 | 5.261 | 5.302 | 84,564,016 | +0.11(+2.08%) |
Feb 24, 2011 | 5.096 | 5.284 | 5.059 | 5.194 | 135,808,000 | +0.12(+2.44%) |
Feb 23, 2011 | 5.323 | 5.373 | 4.995 | 5.070 | 162,545,088 | -0.25(-4.74%) |
Feb 22, 2011 | 5.685 | 5.701 | 5.304 | 5.323 | 152,170,832 | -0.55(-9.44%) |
Feb 18, 2011 | 5.857 | 5.951 | 5.786 | 5.877 | 152,028,496 | -0.01(-0.19%) |
Feb 17, 2011 | 5.210 | 5.965 | 5.185 | 5.889 | 378,210,240 | +0.53(+9.84%) |
Feb 16, 2011 | 5.240 | 5.437 | 5.222 | 5.362 | 142,030,448 | +0.19(+3.68%) |
Feb 15, 2011 | 5.309 | 5.327 | 5.148 | 5.171 | 96,620,448 | -0.13(-2.42%) |
Feb 14, 2011 | 5.446 | 5.618 | 5.279 | 5.300 | 140,295,232 | -0.08(-1.53%) |
Feb 11, 2011 | 5.215 | 5.552 | 5.130 | 5.382 | 148,185,072 | +0.15(+2.85%) |
Feb 10, 2011 | 5.222 | 5.323 | 5.183 | 5.233 | 113,574,016 | -0.11(-2.02%) |
Feb 09, 2011 | 5.495 | 5.550 | 5.242 | 5.341 | 139,220,192 | -0.13(-2.44%) |
Feb 08, 2011 | 5.648 | 5.684 | 5.449 | 5.474 | 117,368,048 | -0.17(-2.96%) |
Feb 07, 2011 | 5.806 | 5.832 | 5.621 | 5.642 | 101,786,672 | -0.25(-4.16%) |
Feb 04, 2011 | 5.836 | 5.933 | 5.813 | 5.887 | 95,161,384 | +0.13(+2.29%) |
Feb 03, 2011 | 5.875 | 5.875 | 5.630 | 5.755 | 112,372,728 | -0.11(-1.90%) |
Feb 02, 2011 | 5.579 | 6.001 | 5.579 | 5.866 | 175,101,552 | +0.25(+4.54%) |
Feb 01, 2011 | 5.534 | 5.653 | 5.497 | 5.611 | 71,322,472 | +0.13(+2.30%) |
Jan 31, 2011 | 5.458 | 5.561 | 5.368 | 5.485 | 81,723,416 | +0.04(+0.67%) |
Jan 28, 2011 | 5.625 | 5.719 | 5.320 | 5.449 | 119,350,936 | -0.16(-2.91%) |
Jan 27, 2011 | 5.708 | 5.722 | 5.504 | 5.612 | 71,682,200 | -0.02(-0.28%) |
Jan 26, 2011 | 5.554 | 5.733 | 5.515 | 5.628 | 117,098,800 | +0.13(+2.38%) |
Jan 25, 2011 | 5.646 | 5.705 | 5.460 | 5.497 | 118,385,856 | -0.17(-3.07%) |
Jan 24, 2011 | 5.329 | 5.744 | 5.270 | 5.671 | 224,238,896 | +0.58(+11.30%) |
Jan 21, 2011 | 5.199 | 5.272 | 5.086 | 5.095 | 80,610,472 | -0.05(-0.94%) |
Jan 20, 2011 | 5.089 | 5.173 | 4.997 | 5.143 | 121,163,080 | +0.00(+0.08%) |
Jan 19, 2011 | 5.286 | 5.412 | 5.128 | 5.139 | 130,523,168 | -0.14(-2.71%) |
Jan 18, 2011 | 5.336 | 5.373 | 5.153 | 5.282 | 197,178,960 | -0.13(-2.35%) |
Jan 14, 2011 | 5.272 | 5.499 | 5.240 | 5.410 | 173,921,760 | +0.05(+0.86%) |
Jan 13, 2011 | 5.297 | 5.467 | 5.132 | 5.364 | 293,823,616 | +0.01(+0.16%) |
Jan 12, 2011 | 4.660 | 5.359 | 4.644 | 5.355 | 373,886,496 | +0.70(+14.98%) |
Jan 11, 2011 | 4.795 | 4.841 | 4.557 | 4.657 | 295,558,624 | -0.07(-1.56%) |
Jan 10, 2011 | 4.474 | 4.740 | 4.440 | 4.731 | 189,877,632 | +0.17(+3.83%) |
Jan 07, 2011 | 4.383 | 4.570 | 4.284 | 4.557 | 281,307,136 | +0.12(+2.79%) |
Jan 06, 2011 | 3.995 | 4.435 | 3.983 | 4.433 | 380,709,248 | +0.54(+13.84%) |
Jan 05, 2011 | 3.683 | 3.898 | 3.646 | 3.894 | 155,316,224 | +0.28(+7.67%) |
Jan 04, 2011 | 3.635 | 3.651 | 3.536 | 3.616 | 71,012,272 | -0.01(-0.32%) |
Jan 03, 2011 | 3.559 | 3.662 | 3.554 | 3.628 | 89,097,104 | +0.10(+2.73%) |
Dec 31, 2010 | 3.440 | 3.536 | 3.435 | 3.532 | 42,658,492 | +0.09(+2.74%) |
Dec 30, 2010 | 3.421 | 3.458 | 3.410 | 3.438 | 19,021,968 | +0.01(+0.33%) |
Dec 29, 2010 | 3.424 | 3.451 | 3.394 | 3.426 | 19,368,082 | +0.00(+0.00%) |
Dec 28, 2010 | 3.440 | 3.463 | 3.405 | 3.426 | 21,177,512 | -0.01(-0.40%) |
Dec 27, 2010 | 3.412 | 3.465 | 3.350 | 3.440 | 27,853,726 | +0.02(+0.54%) |
Dec 23, 2010 | 3.447 | 3.447 | 3.408 | 3.421 | 29,847,226 | -0.03(-0.73%) |
Dec 22, 2010 | 3.403 | 3.451 | 3.371 | 3.447 | 52,108,824 | +0.04(+1.08%) |
Dec 21, 2010 | 3.314 | 3.410 | 3.311 | 3.410 | 50,905,948 | +0.13(+3.91%) |
Dec 20, 2010 | 3.307 | 3.323 | 3.279 | 3.282 | 37,511,316 | -0.01(-0.42%) |
Dec 17, 2010 | 3.279 | 3.314 | 3.240 | 3.295 | 64,697,852 | +0.02(+0.58%) |
Dec 16, 2010 | 3.307 | 3.325 | 3.268 | 3.276 | 68,885,216 | +0.00(+0.12%) |
Dec 15, 2010 | 3.353 | 3.394 | 3.268 | 3.272 | 68,046,128 | -0.07(-2.21%) |
Dec 14, 2010 | 3.405 | 3.467 | 3.341 | 3.346 | 82,325,736 | +0.01(+0.16%) |
Dec 13, 2010 | 3.442 | 3.449 | 3.332 | 3.341 | 66,405,600 | -0.09(-2.54%) |
Dec 10, 2010 | 3.408 | 3.460 | 3.399 | 3.428 | 49,265,328 | +0.02(+0.57%) |
Dec 09, 2010 | 3.382 | 3.431 | 3.334 | 3.408 | 102,739,016 | -0.06(-1.64%) |
Dec 08, 2010 | 3.431 | 3.502 | 3.405 | 3.465 | 66,855,280 | +0.03(+0.87%) |
Dec 07, 2010 | 3.405 | 3.515 | 3.399 | 3.435 | 111,802,144 | +0.11(+3.22%) |
Dec 06, 2010 | 3.403 | 3.410 | 3.314 | 3.328 | 47,795,664 | -0.06(-1.88%) |
Dec 03, 2010 | 3.282 | 3.392 | 3.275 | 3.392 | 66,076,992 | +0.09(+2.85%) |
Dec 02, 2010 | 3.259 | 3.318 | 3.256 | 3.298 | 57,704,500 | +0.04(+1.20%) |