Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 5.970 | 6.060 | 5.920 | 5.992 | 25,639,284 | +0.10(+1.72%) |
Dec 30, 2010 | 5.920 | 5.930 | 5.770 | 5.890 | 29,492,468 | +0.05(+0.86%) |
Dec 29, 2010 | 5.840 | 5.860 | 5.740 | 5.840 | 14,913,114 | +0.00(+0.00%) |
Dec 28, 2010 | 5.660 | 5.880 | 5.630 | 5.840 | 30,912,060 | +0.20(+3.55%) |
Dec 27, 2010 | 5.560 | 5.670 | 5.510 | 5.640 | 15,568,223 | +0.03(+0.53%) |
Dec 23, 2010 | 5.650 | 5.840 | 5.560 | 5.610 | 20,268,820 | -0.03(-0.53%) |
Dec 22, 2010 | 5.530 | 5.710 | 5.470 | 5.640 | 27,034,596 | +0.04(+0.71%) |
Dec 21, 2010 | 5.695 | 5.740 | 5.560 | 5.600 | 25,645,564 | -0.21(-3.61%) |
Dec 20, 2010 | 5.620 | 5.830 | 5.570 | 5.810 | 27,741,586 | +0.23(+4.08%) |
Dec 17, 2010 | 5.530 | 5.650 | 5.520 | 5.582 | 22,962,388 | +0.04(+0.80%) |
Dec 16, 2010 | 5.730 | 5.750 | 5.520 | 5.538 | 48,610,696 | -0.28(-4.85%) |
Dec 15, 2010 | 5.860 | 5.870 | 5.760 | 5.820 | 17,161,394 | -0.04(-0.68%) |
Dec 14, 2010 | 5.970 | 6.000 | 5.840 | 5.860 | 26,267,748 | -0.19(-3.14%) |
Dec 13, 2010 | 6.180 | 6.200 | 5.940 | 6.050 | 32,171,104 | -0.04(-0.66%) |
Dec 10, 2010 | 6.010 | 6.150 | 5.980 | 6.090 | 23,119,632 | -0.01(-0.11%) |
Dec 09, 2010 | 6.270 | 6.380 | 6.060 | 6.097 | 28,301,758 | -0.20(-3.22%) |
Dec 08, 2010 | 6.240 | 6.340 | 6.200 | 6.300 | 35,466,608 | +0.24(+3.96%) |
Dec 07, 2010 | 6.160 | 6.230 | 6.020 | 6.060 | 22,666,276 | -0.07(-1.17%) |
Dec 06, 2010 | 6.130 | 6.240 | 6.100 | 6.131 | 28,118,584 | +0.19(+3.22%) |
Dec 03, 2010 | 5.990 | 6.030 | 5.880 | 5.940 | 17,453,430 | +0.00(+0.00%) |
Dec 02, 2010 | 5.920 | 6.000 | 5.770 | 5.940 | 26,214,920 | +0.06(+1.02%) |
Dec 01, 2010 | 5.800 | 5.940 | 5.720 | 5.880 | 17,549,226 | +0.10(+1.73%) |
Nov 30, 2010 | 5.730 | 5.790 | 5.670 | 5.780 | 14,734,256 | -0.02(-0.34%) |
Nov 29, 2010 | 6.130 | 6.130 | 5.730 | 5.800 | 26,455,388 | -0.26(-4.29%) |
Nov 26, 2010 | 6.080 | 6.140 | 6.020 | 6.060 | 7,736,173 | +0.01(+0.17%) |
Nov 24, 2010 | 5.950 | 6.050 | 6.050 | 6.050 | 27,877,824 | +0.02(+0.33%) |
Nov 23, 2010 | 5.980 | 6.100 | 5.960 | 6.030 | 21,744,896 | -0.05(-0.82%) |
Nov 22, 2010 | 5.950 | 6.110 | 5.890 | 6.080 | 24,320,018 | +0.15(+2.50%) |
Nov 19, 2010 | 5.815 | 5.950 | 5.780 | 5.931 | 22,316,620 | +0.16(+2.80%) |
Nov 18, 2010 | 5.690 | 5.810 | 5.550 | 5.770 | 24,903,992 | +0.04(+0.70%) |
Nov 17, 2010 | 5.650 | 5.770 | 5.600 | 5.730 | 25,718,192 | +0.22(+3.99%) |
Nov 16, 2010 | 5.610 | 5.620 | 5.450 | 5.510 | 18,028,060 | +0.05(+0.92%) |
Nov 15, 2010 | 5.460 | 5.560 | 5.350 | 5.460 | 28,551,560 | -0.05(-0.91%) |
Nov 12, 2010 | 5.570 | 5.660 | 5.470 | 5.510 | 20,675,742 | -0.16(-2.78%) |
Nov 11, 2010 | 5.810 | 5.830 | 5.650 | 5.668 | 19,281,496 | -0.18(-3.12%) |
Nov 10, 2010 | 6.040 | 6.100 | 5.780 | 5.850 | 33,437,154 | -0.19(-3.15%) |
Nov 09, 2010 | 5.960 | 6.090 | 5.840 | 6.040 | 31,358,034 | +0.15(+2.50%) |
Nov 08, 2010 | 5.800 | 5.910 | 5.800 | 5.893 | 33,945,204 | +0.23(+4.11%) |
Nov 05, 2010 | 5.660 | 5.680 | 5.540 | 5.660 | 21,576,952 | +0.07(+1.25%) |
Nov 04, 2010 | 5.590 | 5.590 | 5.390 | 5.590 | 37,246,540 | +0.07(+1.27%) |
Nov 03, 2010 | 5.560 | 5.610 | 5.460 | 5.520 | 16,886,304 | -0.07(-1.25%) |
Nov 02, 2010 | 5.460 | 5.660 | 5.430 | 5.590 | 23,209,068 | +0.07(+1.27%) |
Nov 01, 2010 | 5.790 | 5.810 | 5.510 | 5.520 | 31,611,452 | -0.30(-5.18%) |
Oct 29, 2010 | 5.600 | 5.840 | 5.590 | 5.822 | 30,203,236 | +0.19(+3.40%) |
Oct 28, 2010 | 5.430 | 5.650 | 5.270 | 5.630 | 37,859,724 | +0.18(+3.30%) |
Oct 27, 2010 | 5.440 | 5.540 | 5.360 | 5.450 | 16,863,584 | +0.11(+2.06%) |
Oct 25, 2010 | 5.270 | 5.370 | 5.200 | 5.340 | 19,936,588 | +0.01(+0.21%) |
Oct 22, 2010 | 5.360 | 5.380 | 5.270 | 5.329 | 23,363,274 | -0.09(-1.68%) |
Oct 21, 2010 | 5.520 | 5.550 | 5.360 | 5.420 | 39,438,272 | -0.19(-3.39%) |
Oct 20, 2010 | 5.620 | 5.700 | 5.585 | 5.610 | 13,251,913 | +0.00(+0.09%) |
Oct 19, 2010 | 5.580 | 5.640 | 5.560 | 5.605 | 18,995,414 | +0.04(+0.63%) |
Oct 18, 2010 | 5.650 | 5.670 | 5.560 | 5.570 | 16,891,044 | -0.11(-1.92%) |
Oct 15, 2010 | 5.760 | 5.770 | 5.650 | 5.679 | 29,951,500 | -0.16(-2.76%) |
Oct 14, 2010 | 5.790 | 6.010 | 5.740 | 5.840 | 31,611,902 | -0.02(-0.34%) |
Oct 13, 2010 | 5.950 | 6.030 | 5.800 | 5.860 | 37,480,544 | +0.05(+0.86%) |
Oct 12, 2010 | 5.710 | 5.850 | 5.660 | 5.810 | 30,012,634 | +0.06(+1.04%) |
Oct 11, 2010 | 5.790 | 5.860 | 5.720 | 5.750 | 16,071,155 | -0.08(-1.37%) |
Oct 08, 2010 | 5.830 | 5.850 | 5.740 | 5.830 | 20,175,764 | +0.06(+1.04%) |
Oct 07, 2010 | 6.080 | 6.090 | 5.760 | 5.770 | 61,060 | -0.41(-6.63%) |
Oct 06, 2010 | 6.090 | 6.200 | 6.090 | 6.179 | 24,002,504 | +0.17(+2.79%) |
Oct 05, 2010 | 5.950 | 6.030 | 5.890 | 6.012 | 95,647 | +0.06(+1.04%) |
Oct 04, 2010 | 6.010 | 6.030 | 5.880 | 5.950 | 25,768,788 | -0.12(-1.97%) |