Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 6.497 | 7.019 | 6.485 | 6.972 | 107,000,632 | +0.52(+8.05%) |
Jan 28, 2011 | 6.514 | 6.580 | 6.433 | 6.452 | 40,306,536 | -0.09(-1.34%) |
Jan 27, 2011 | 6.558 | 6.639 | 6.483 | 6.539 | 38,292,148 | -0.08(-1.25%) |
Jan 26, 2011 | 6.521 | 6.655 | 6.492 | 6.622 | 39,690,588 | +0.15(+2.26%) |
Jan 25, 2011 | 6.613 | 6.646 | 6.429 | 6.476 | 56,979,964 | -0.17(-2.56%) |
Jan 24, 2011 | 6.511 | 6.655 | 6.511 | 6.646 | 30,666,452 | +0.08(+1.26%) |
Jan 21, 2011 | 6.594 | 6.641 | 6.535 | 6.563 | 28,385,356 | -0.00(-0.04%) |
Jan 20, 2011 | 6.506 | 6.608 | 6.433 | 6.565 | 51,460,860 | -0.00(-0.07%) |
Jan 19, 2011 | 6.521 | 6.624 | 6.514 | 6.570 | 61,372,548 | +0.04(+0.58%) |
Jan 18, 2011 | 6.542 | 6.573 | 6.483 | 6.532 | 34,224,856 | +0.00(+0.04%) |
Jan 14, 2011 | 6.530 | 6.565 | 6.476 | 6.530 | 47,916,740 | -0.01(-0.14%) |
Jan 13, 2011 | 6.594 | 6.610 | 6.523 | 6.539 | 51,472,008 | -0.04(-0.68%) |
Jan 12, 2011 | 6.485 | 6.610 | 6.483 | 6.584 | 64,333,368 | +0.13(+2.01%) |
Jan 11, 2011 | 6.381 | 6.466 | 6.327 | 6.454 | 39,566,796 | +0.09(+1.41%) |
Jan 10, 2011 | 6.334 | 6.386 | 6.263 | 6.365 | 38,240,100 | +0.00(+0.04%) |
Jan 07, 2011 | 6.306 | 6.379 | 6.287 | 6.362 | 41,908,888 | +0.07(+1.05%) |
Jan 06, 2011 | 6.327 | 6.459 | 6.280 | 6.296 | 69,733,816 | +0.04(+0.64%) |
Jan 05, 2011 | 6.171 | 6.277 | 6.145 | 6.256 | 35,123,052 | +0.07(+1.07%) |
Jan 04, 2011 | 6.301 | 6.301 | 6.122 | 6.190 | 41,298,868 | -0.07(-1.09%) |
Jan 03, 2011 | 6.230 | 6.292 | 6.188 | 6.259 | 48,314,856 | +0.14(+2.32%) |
Dec 31, 2010 | 6.112 | 6.155 | 6.081 | 6.117 | 19,459,894 | -0.01(-0.23%) |
Dec 30, 2010 | 6.155 | 6.240 | 6.122 | 6.131 | 39,408,932 | -0.02(-0.40%) |
Dec 29, 2010 | 6.113 | 6.163 | 6.071 | 6.156 | 30,673,554 | +0.07(+1.16%) |
Dec 28, 2010 | 6.050 | 6.116 | 6.033 | 6.085 | 30,094,140 | +0.07(+1.09%) |
Dec 27, 2010 | 5.998 | 6.043 | 5.946 | 6.019 | 20,833,914 | -0.01(-0.16%) |
Dec 23, 2010 | 5.913 | 6.071 | 5.904 | 6.029 | 38,672,124 | +0.05(+0.79%) |
Dec 22, 2010 | 5.960 | 6.003 | 5.920 | 5.982 | 37,715,816 | +0.01(+0.12%) |
Dec 21, 2010 | 5.920 | 5.991 | 5.845 | 5.975 | 63,413,352 | +0.00(+0.08%) |
Dec 20, 2010 | 5.605 | 5.972 | 5.596 | 5.970 | 153,683,968 | +0.48(+8.84%) |
Dec 17, 2010 | 5.530 | 5.537 | 5.468 | 5.485 | 50,614,784 | -0.06(-1.15%) |
Dec 16, 2010 | 5.530 | 5.589 | 5.497 | 5.548 | 46,906,644 | +0.01(+0.26%) |
Dec 15, 2010 | 5.393 | 5.558 | 5.393 | 5.534 | 83,299,736 | +0.12(+2.13%) |
Dec 14, 2010 | 5.363 | 5.433 | 5.358 | 5.419 | 44,835,676 | +0.03(+0.48%) |
Dec 13, 2010 | 5.428 | 5.452 | 5.379 | 5.393 | 40,945,520 | -0.00(-0.04%) |
Dec 10, 2010 | 5.384 | 5.410 | 5.344 | 5.395 | 31,672,170 | +0.02(+0.39%) |
Dec 09, 2010 | 5.400 | 5.424 | 5.348 | 5.374 | 33,527,402 | -0.01(-0.26%) |
Dec 08, 2010 | 5.355 | 5.466 | 5.344 | 5.388 | 84,291,264 | +0.04(+0.66%) |
Dec 07, 2010 | 5.360 | 5.388 | 5.268 | 5.353 | 65,250,564 | +0.14(+2.71%) |
Dec 06, 2010 | 5.212 | 5.344 | 5.195 | 5.212 | 59,956,360 | -0.00(-0.09%) |
Dec 03, 2010 | 5.082 | 5.233 | 5.078 | 5.217 | 62,392,680 | +0.12(+2.45%) |
Dec 02, 2010 | 5.047 | 5.148 | 5.031 | 5.092 | 53,142,040 | +0.05(+1.03%) |
Dec 01, 2010 | 5.028 | 5.052 | 4.969 | 5.040 | 61,433,820 | +0.07(+1.37%) |
Nov 30, 2010 | 5.104 | 5.132 | 4.968 | 4.972 | 96,220,888 | -0.22(-4.22%) |
Nov 29, 2010 | 5.167 | 5.202 | 5.106 | 5.191 | 25,768,082 | +0.01(+0.27%) |
Nov 26, 2010 | 5.188 | 5.254 | 5.165 | 5.177 | 16,223,451 | -0.04(-0.86%) |
Nov 24, 2010 | 5.179 | 5.221 | 5.221 | 5.221 | 29,723,638 | +0.08(+1.65%) |
Nov 23, 2010 | 5.226 | 5.238 | 5.125 | 5.137 | 43,698,416 | -0.17(-3.19%) |
Nov 22, 2010 | 5.320 | 5.320 | 5.191 | 5.306 | 31,788,530 | -0.02(-0.44%) |
Nov 19, 2010 | 5.224 | 5.334 | 5.191 | 5.330 | 41,840,292 | +0.09(+1.75%) |
Nov 18, 2010 | 5.205 | 5.297 | 5.202 | 5.238 | 50,780,004 | +0.04(+0.68%) |
Nov 17, 2010 | 5.191 | 5.245 | 5.162 | 5.202 | 39,174,972 | +0.03(+0.64%) |
Nov 16, 2010 | 5.219 | 5.235 | 5.125 | 5.169 | 58,370,604 | -0.08(-1.57%) |
Nov 15, 2010 | 5.400 | 5.410 | 5.238 | 5.252 | 46,795,684 | -0.10(-1.80%) |
Nov 12, 2010 | 5.410 | 5.410 | 5.273 | 5.348 | 60,130,684 | -0.12(-2.11%) |
Nov 11, 2010 | 5.483 | 5.485 | 5.355 | 5.464 | 74,090,248 | -0.05(-0.85%) |
Nov 10, 2010 | 5.473 | 5.544 | 5.391 | 5.511 | 59,491,804 | +0.08(+1.52%) |
Nov 09, 2010 | 5.499 | 5.560 | 5.393 | 5.428 | 81,795,536 | +0.13(+2.44%) |
Nov 08, 2010 | 5.240 | 5.363 | 5.231 | 5.299 | 43,915,724 | +0.06(+1.08%) |
Nov 05, 2010 | 5.217 | 5.247 | 5.186 | 5.242 | 44,161,752 | -0.00(-0.09%) |
Nov 04, 2010 | 5.179 | 5.259 | 5.120 | 5.247 | 118,332,480 | -0.00(-0.09%) |
Nov 03, 2010 | 5.212 | 5.254 | 5.144 | 5.252 | 63,947,316 | +0.06(+1.18%) |
Nov 02, 2010 | 5.195 | 5.221 | 5.144 | 5.191 | 29,884,842 | +0.05(+1.01%) |