Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2010 | 4.871 | 4.917 | 4.811 | 4.829 | 53,282,600 | +0.03(+0.69%) |
Oct 29, 2010 | 4.705 | 4.818 | 4.689 | 4.796 | 51,985,828 | +0.08(+1.64%) |
Oct 28, 2010 | 4.749 | 4.751 | 4.670 | 4.718 | 48,767,508 | -0.01(-0.19%) |
Oct 27, 2010 | 4.670 | 4.745 | 4.645 | 4.727 | 70,941,832 | +0.05(+0.99%) |
Oct 25, 2010 | 4.736 | 4.751 | 4.645 | 4.681 | 68,967,960 | -0.01(-0.19%) |
Oct 22, 2010 | 4.860 | 4.873 | 4.676 | 4.689 | 99,652,008 | -0.16(-3.24%) |
Oct 21, 2010 | 4.924 | 4.928 | 4.793 | 4.847 | 63,515,436 | -0.06(-1.13%) |
Oct 20, 2010 | 4.880 | 4.964 | 4.869 | 4.902 | 62,264,704 | +0.04(+0.91%) |
Oct 19, 2010 | 4.970 | 4.997 | 4.811 | 4.858 | 95,238,912 | -0.16(-3.22%) |
Oct 18, 2010 | 5.083 | 5.094 | 4.988 | 5.019 | 58,252,896 | -0.07(-1.30%) |
Oct 15, 2010 | 5.105 | 5.125 | 5.017 | 5.085 | 60,486,628 | +0.01(+0.13%) |
Oct 14, 2010 | 5.152 | 5.176 | 5.037 | 5.079 | 63,444,772 | -0.06(-1.20%) |
Oct 13, 2010 | 5.285 | 5.298 | 5.079 | 5.141 | 134,938,896 | -0.14(-2.64%) |
Oct 12, 2010 | 5.322 | 5.346 | 5.234 | 5.280 | 133,034,544 | +0.13(+2.45%) |
Oct 11, 2010 | 5.364 | 5.380 | 5.139 | 5.154 | 74,798,024 | +0.06(+1.08%) |
Oct 08, 2010 | 5.099 | 5.127 | 4.928 | 5.099 | 48,525,084 | +0.13(+2.54%) |
Oct 07, 2010 | 5.032 | 5.032 | 4.922 | 4.973 | 201,621 | -0.02(-0.49%) |
Oct 06, 2010 | 4.939 | 5.032 | 4.933 | 4.997 | 44,282,644 | +0.06(+1.21%) |
Oct 05, 2010 | 4.990 | 5.041 | 4.906 | 4.937 | 252,064 | +0.01(+0.18%) |
Oct 04, 2010 | 5.046 | 5.048 | 4.884 | 4.928 | 49,576,252 | -0.12(-2.28%) |