Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 6.105 | 6.595 | 6.094 | 6.551 | 113,871,352 | +0.49(+8.05%) |
Jan 28, 2011 | 6.120 | 6.183 | 6.045 | 6.063 | 42,894,700 | -0.08(-1.34%) |
Jan 27, 2011 | 6.163 | 6.238 | 6.092 | 6.145 | 40,750,964 | -0.08(-1.25%) |
Jan 26, 2011 | 6.127 | 6.254 | 6.101 | 6.223 | 42,239,196 | +0.14(+2.26%) |
Jan 25, 2011 | 6.214 | 6.245 | 6.041 | 6.085 | 60,638,760 | -0.16(-2.56%) |
Jan 24, 2011 | 6.118 | 6.254 | 6.118 | 6.245 | 32,635,604 | +0.08(+1.26%) |
Jan 21, 2011 | 6.196 | 6.240 | 6.140 | 6.167 | 30,208,034 | -0.00(-0.04%) |
Jan 20, 2011 | 6.114 | 6.209 | 6.045 | 6.169 | 54,765,260 | -0.00(-0.07%) |
Jan 19, 2011 | 6.127 | 6.225 | 6.120 | 6.174 | 65,313,396 | +0.04(+0.58%) |
Jan 18, 2011 | 6.147 | 6.176 | 6.092 | 6.138 | 36,422,504 | +0.00(+0.04%) |
Jan 14, 2011 | 6.136 | 6.169 | 6.085 | 6.136 | 50,993,568 | -0.01(-0.14%) |
Jan 13, 2011 | 6.196 | 6.211 | 6.129 | 6.145 | 54,777,124 | -0.04(-0.68%) |
Jan 12, 2011 | 6.094 | 6.211 | 6.092 | 6.187 | 68,464,336 | +0.12(+2.01%) |
Jan 11, 2011 | 5.996 | 6.076 | 5.945 | 6.065 | 42,107,456 | +0.08(+1.41%) |
Jan 10, 2011 | 5.952 | 6.001 | 5.885 | 5.981 | 40,695,572 | +0.00(+0.04%) |
Jan 07, 2011 | 5.925 | 5.994 | 5.908 | 5.979 | 44,599,936 | +0.06(+1.05%) |
Jan 06, 2011 | 5.945 | 6.069 | 5.901 | 5.916 | 74,211,560 | +0.04(+0.64%) |
Jan 05, 2011 | 5.799 | 5.899 | 5.774 | 5.879 | 37,378,372 | +0.06(+1.07%) |
Jan 04, 2011 | 5.921 | 5.921 | 5.752 | 5.817 | 43,950,748 | -0.06(-1.09%) |
Jan 03, 2011 | 5.854 | 5.912 | 5.814 | 5.881 | 51,417,248 | +0.13(+2.32%) |
Dec 31, 2010 | 5.743 | 5.783 | 5.715 | 5.748 | 20,709,452 | -0.01(-0.23%) |
Dec 30, 2010 | 5.783 | 5.863 | 5.752 | 5.761 | 41,939,456 | -0.02(-0.40%) |
Dec 29, 2010 | 5.745 | 5.791 | 5.705 | 5.784 | 32,643,162 | +0.07(+1.16%) |
Dec 28, 2010 | 5.685 | 5.747 | 5.669 | 5.718 | 32,026,542 | +0.06(+1.09%) |
Dec 27, 2010 | 5.636 | 5.678 | 5.588 | 5.656 | 22,171,700 | -0.01(-0.16%) |
Dec 23, 2010 | 5.557 | 5.705 | 5.548 | 5.665 | 41,155,332 | +0.04(+0.79%) |
Dec 22, 2010 | 5.601 | 5.641 | 5.563 | 5.621 | 40,137,624 | +0.01(+0.12%) |
Dec 21, 2010 | 5.563 | 5.630 | 5.492 | 5.614 | 67,485,248 | +0.00(+0.08%) |
Dec 20, 2010 | 5.267 | 5.612 | 5.258 | 5.610 | 163,552,320 | +0.46(+8.84%) |
Dec 17, 2010 | 5.196 | 5.203 | 5.139 | 5.154 | 53,864,856 | -0.06(-1.15%) |
Dec 16, 2010 | 5.196 | 5.251 | 5.165 | 5.214 | 49,918,612 | +0.01(+0.26%) |
Dec 15, 2010 | 5.068 | 5.223 | 5.068 | 5.200 | 88,648,568 | +0.11(+2.13%) |
Dec 14, 2010 | 5.039 | 5.105 | 5.035 | 5.092 | 47,714,664 | +0.02(+0.48%) |
Dec 13, 2010 | 5.101 | 5.123 | 5.054 | 5.068 | 43,574,708 | -0.00(-0.04%) |
Dec 10, 2010 | 5.059 | 5.083 | 5.021 | 5.070 | 33,705,900 | +0.02(+0.39%) |
Dec 09, 2010 | 5.074 | 5.096 | 5.026 | 5.050 | 35,680,260 | -0.01(-0.26%) |
Dec 08, 2010 | 5.032 | 5.136 | 5.021 | 5.063 | 89,703,768 | +0.03(+0.66%) |
Dec 07, 2010 | 5.037 | 5.063 | 4.950 | 5.030 | 69,440,432 | +0.13(+2.71%) |
Dec 06, 2010 | 4.897 | 5.021 | 4.882 | 4.897 | 63,806,276 | -0.00(-0.09%) |
Dec 03, 2010 | 4.776 | 4.917 | 4.771 | 4.902 | 66,399,036 | +0.12(+2.45%) |
Dec 02, 2010 | 4.743 | 4.838 | 4.727 | 4.785 | 56,554,392 | +0.05(+1.03%) |
Dec 01, 2010 | 4.725 | 4.747 | 4.670 | 4.736 | 65,378,604 | +0.06(+1.37%) |
Nov 30, 2010 | 4.796 | 4.822 | 4.668 | 4.672 | 102,399,408 | -0.21(-4.22%) |
Nov 29, 2010 | 4.855 | 4.889 | 4.798 | 4.877 | 27,422,700 | +0.01(+0.27%) |
Nov 26, 2010 | 4.875 | 4.937 | 4.853 | 4.864 | 17,265,190 | -0.04(-0.86%) |
Nov 24, 2010 | 4.866 | 4.906 | 4.906 | 4.906 | 31,632,250 | +0.08(+1.65%) |
Nov 23, 2010 | 4.911 | 4.922 | 4.816 | 4.827 | 46,504,376 | -0.16(-3.19%) |
Nov 22, 2010 | 4.999 | 4.999 | 4.877 | 4.986 | 33,829,732 | -0.02(-0.44%) |
Nov 19, 2010 | 4.908 | 5.012 | 4.877 | 5.008 | 44,526,936 | +0.09(+1.75%) |
Nov 18, 2010 | 4.891 | 4.977 | 4.889 | 4.922 | 54,040,684 | +0.03(+0.68%) |
Nov 17, 2010 | 4.877 | 4.928 | 4.851 | 4.889 | 41,690,472 | +0.03(+0.64%) |
Nov 16, 2010 | 4.904 | 4.920 | 4.816 | 4.858 | 62,118,692 | -0.08(-1.57%) |
Nov 15, 2010 | 5.074 | 5.083 | 4.922 | 4.935 | 49,800,524 | -0.09(-1.80%) |
Nov 12, 2010 | 5.083 | 5.083 | 4.955 | 5.026 | 63,991,788 | -0.11(-2.11%) |
Nov 11, 2010 | 5.152 | 5.154 | 5.032 | 5.134 | 78,847,720 | -0.04(-0.85%) |
Nov 10, 2010 | 5.143 | 5.209 | 5.066 | 5.178 | 63,311,888 | +0.08(+1.52%) |
Nov 09, 2010 | 5.167 | 5.225 | 5.068 | 5.101 | 87,047,784 | +0.12(+2.44%) |
Nov 08, 2010 | 4.924 | 5.039 | 4.915 | 4.979 | 46,735,636 | +0.05(+1.08%) |
Nov 05, 2010 | 4.902 | 4.931 | 4.873 | 4.926 | 46,997,460 | -0.00(-0.09%) |
Nov 04, 2010 | 4.866 | 4.942 | 4.811 | 4.931 | 125,930,832 | -0.00(-0.09%) |
Nov 03, 2010 | 4.897 | 4.937 | 4.833 | 4.935 | 68,053,496 | +0.06(+1.18%) |
Nov 02, 2010 | 4.882 | 4.906 | 4.833 | 4.877 | 31,803,804 | +0.05(+1.01%) |