Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 5.721 | 5.838 | 5.708 | 5.760 | 14,408,500 | +0.07(+1.25%) |
Jan 28, 2011 | 5.786 | 5.860 | 5.689 | 5.689 | 18,620,396 | -0.09(-1.57%) |
Jan 27, 2011 | 5.753 | 5.870 | 5.703 | 5.779 | 22,750,478 | +0.03(+0.45%) |
Jan 26, 2011 | 5.747 | 5.860 | 5.682 | 5.753 | 23,646,682 | -0.01(-0.22%) |
Jan 25, 2011 | 5.702 | 5.831 | 5.598 | 5.766 | 48,970,352 | +0.19(+3.48%) |
Jan 24, 2011 | 5.689 | 5.715 | 5.527 | 5.572 | 27,192,928 | -0.11(-1.94%) |
Jan 21, 2011 | 5.572 | 5.689 | 5.533 | 5.682 | 28,602,452 | +0.25(+4.52%) |
Jan 20, 2011 | 5.507 | 5.520 | 5.378 | 5.436 | 22,848,142 | -0.09(-1.64%) |
Jan 19, 2011 | 5.689 | 5.695 | 5.501 | 5.527 | 22,327,658 | -0.21(-3.72%) |
Jan 18, 2011 | 5.695 | 5.766 | 5.676 | 5.740 | 21,654,936 | +0.06(+1.14%) |
Jan 14, 2011 | 5.520 | 5.715 | 5.520 | 5.676 | 21,647,692 | +0.13(+2.33%) |
Jan 13, 2011 | 5.682 | 5.689 | 5.533 | 5.546 | 16,572,858 | -0.13(-2.28%) |
Jan 12, 2011 | 5.689 | 5.728 | 5.605 | 5.676 | 26,054,818 | +0.06(+1.04%) |
Jan 11, 2011 | 5.650 | 5.695 | 5.592 | 5.617 | 9,303,985 | +0.01(+0.23%) |
Jan 10, 2011 | 5.715 | 5.715 | 5.520 | 5.605 | 17,078,386 | -0.05(-0.80%) |
Jan 07, 2011 | 5.669 | 5.724 | 5.482 | 5.650 | 22,629,976 | -0.09(-1.56%) |
Jan 06, 2011 | 5.831 | 5.850 | 5.630 | 5.739 | 22,574,336 | -0.12(-2.01%) |
Jan 05, 2011 | 5.773 | 5.870 | 5.721 | 5.857 | 19,173,990 | +0.06(+1.00%) |
Jan 04, 2011 | 5.857 | 5.915 | 5.728 | 5.799 | 20,168,454 | -0.06(-1.10%) |
Jan 03, 2011 | 5.799 | 5.912 | 5.753 | 5.863 | 18,771,112 | +0.14(+2.37%) |
Dec 31, 2010 | 5.708 | 5.760 | 5.682 | 5.728 | 6,276,958 | +0.00(+0.00%) |
Dec 30, 2010 | 5.721 | 5.760 | 5.689 | 5.728 | 8,914,654 | +0.00(+0.00%) |
Dec 29, 2010 | 5.753 | 5.773 | 5.708 | 5.728 | 7,881,215 | +0.00(+0.00%) |
Dec 28, 2010 | 5.540 | 5.773 | 5.501 | 5.728 | 17,205,750 | +0.20(+3.63%) |
Dec 27, 2010 | 5.495 | 5.585 | 5.449 | 5.527 | 11,250,635 | +0.01(+0.12%) |
Dec 23, 2010 | 5.592 | 5.650 | 5.514 | 5.520 | 14,365,600 | -0.07(-1.27%) |
Dec 22, 2010 | 5.514 | 5.656 | 5.507 | 5.592 | 27,550,596 | +0.10(+1.77%) |
Dec 21, 2010 | 5.443 | 5.520 | 5.443 | 5.495 | 16,171,239 | +0.05(+0.95%) |
Dec 20, 2010 | 5.456 | 5.501 | 5.397 | 5.443 | 16,909,604 | -0.01(-0.12%) |
Dec 17, 2010 | 5.333 | 5.488 | 5.320 | 5.449 | 27,393,774 | +0.21(+4.08%) |
Dec 16, 2010 | 5.216 | 5.346 | 5.177 | 5.236 | 18,090,014 | +0.05(+1.00%) |
Dec 15, 2010 | 5.274 | 5.365 | 5.184 | 5.184 | 14,045,412 | -0.10(-1.84%) |
Dec 14, 2010 | 5.346 | 5.443 | 5.236 | 5.281 | 19,852,674 | -0.09(-1.69%) |
Dec 13, 2010 | 5.423 | 5.436 | 5.262 | 5.372 | 29,504,614 | -0.05(-0.95%) |
Dec 10, 2010 | 5.417 | 5.462 | 5.359 | 5.423 | 13,507,314 | +0.01(+0.12%) |
Dec 09, 2010 | 5.352 | 5.436 | 5.274 | 5.417 | 19,454,638 | +0.12(+2.32%) |
Dec 08, 2010 | 5.126 | 5.339 | 5.119 | 5.294 | 22,434,250 | +0.15(+2.89%) |
Dec 07, 2010 | 5.326 | 5.372 | 5.106 | 5.145 | 26,934,322 | -0.14(-2.57%) |
Dec 06, 2010 | 5.281 | 5.333 | 5.210 | 5.281 | 15,702,276 | -0.03(-0.49%) |
Dec 03, 2010 | 5.236 | 5.326 | 5.145 | 5.307 | 16,890,030 | +0.05(+0.99%) |
Dec 02, 2010 | 5.054 | 5.281 | 5.029 | 5.255 | 27,213,050 | +0.23(+4.50%) |
Dec 01, 2010 | 4.964 | 5.029 | 4.919 | 5.029 | 17,639,016 | +0.16(+3.19%) |
Nov 30, 2010 | 4.919 | 4.944 | 4.867 | 4.873 | 14,992,137 | -0.11(-2.21%) |
Nov 29, 2010 | 4.828 | 4.990 | 4.821 | 4.983 | 14,941,937 | +0.14(+2.94%) |
Nov 26, 2010 | 4.860 | 4.938 | 4.834 | 4.841 | 3,510,621 | -0.08(-1.58%) |
Nov 24, 2010 | 4.925 | 4.919 | 4.919 | 4.919 | 9,313,904 | +0.03(+0.53%) |
Nov 23, 2010 | 4.931 | 4.996 | 4.860 | 4.893 | 14,896,483 | -0.11(-2.20%) |
Nov 22, 2010 | 4.931 | 5.022 | 4.893 | 5.003 | 14,037,469 | +0.05(+1.04%) |
Nov 19, 2010 | 4.880 | 5.015 | 4.835 | 4.951 | 34,673,388 | -0.12(-2.42%) |
Nov 18, 2010 | 5.067 | 5.112 | 5.003 | 5.074 | 20,777,330 | +0.11(+2.21%) |
Nov 17, 2010 | 5.112 | 5.112 | 4.899 | 4.964 | 36,287,576 | -0.19(-3.76%) |
Nov 16, 2010 | 5.196 | 5.222 | 5.015 | 5.158 | 26,908,892 | -0.08(-1.60%) |
Nov 15, 2010 | 5.222 | 5.313 | 5.222 | 5.242 | 14,035,615 | +0.06(+1.12%) |
Nov 12, 2010 | 5.300 | 5.339 | 5.164 | 5.184 | 20,862,594 | -0.16(-3.02%) |
Nov 11, 2010 | 5.384 | 5.429 | 5.313 | 5.345 | 15,310,177 | -0.10(-1.78%) |
Nov 10, 2010 | 5.339 | 5.442 | 5.242 | 5.442 | 28,464,532 | +0.12(+2.18%) |
Nov 09, 2010 | 5.423 | 5.449 | 5.300 | 5.326 | 22,824,778 | -0.06(-1.08%) |
Nov 08, 2010 | 5.423 | 5.461 | 5.345 | 5.384 | 19,708,494 | -0.05(-0.83%) |
Nov 05, 2010 | 5.520 | 5.662 | 5.364 | 5.429 | 53,118,912 | -0.14(-2.44%) |
Nov 04, 2010 | 5.520 | 5.617 | 5.442 | 5.565 | 32,502,412 | +0.07(+1.29%) |
Nov 03, 2010 | 5.436 | 5.507 | 5.384 | 5.494 | 19,163,308 | +0.07(+1.31%) |
Nov 02, 2010 | 5.377 | 5.429 | 5.326 | 5.423 | 17,089,406 | +0.10(+1.94%) |