Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 4.903 | 5.030 | 4.881 | 5.008 | 24,211,010 | +0.16(+3.20%) |
Jan 28, 2011 | 5.058 | 5.086 | 4.825 | 4.853 | 38,391,080 | -0.19(-3.78%) |
Jan 27, 2011 | 4.917 | 5.065 | 4.903 | 5.044 | 32,041,686 | +0.13(+2.58%) |
Jan 26, 2011 | 4.903 | 4.959 | 4.790 | 4.917 | 43,841,740 | -0.04(-0.71%) |
Jan 25, 2011 | 5.150 | 5.114 | 4.917 | 4.952 | 66,023,788 | -0.20(-3.84%) |
Jan 24, 2011 | 5.227 | 5.241 | 5.093 | 5.150 | 22,566,848 | -0.07(-1.35%) |
Jan 21, 2011 | 5.227 | 5.255 | 5.128 | 5.220 | 23,499,826 | +0.12(+2.35%) |
Jan 20, 2011 | 4.973 | 5.118 | 4.924 | 5.100 | 30,077,582 | +0.07(+1.40%) |
Jan 19, 2011 | 5.277 | 5.312 | 5.023 | 5.030 | 27,663,106 | -0.30(-5.56%) |
Jan 18, 2011 | 5.277 | 5.375 | 5.185 | 5.326 | 32,414,466 | +0.06(+1.07%) |
Jan 14, 2011 | 5.086 | 5.312 | 5.072 | 5.269 | 36,928,188 | +0.16(+3.18%) |
Jan 13, 2011 | 5.128 | 5.141 | 5.065 | 5.107 | 21,284,338 | -0.02(-0.41%) |
Jan 12, 2011 | 5.150 | 5.185 | 5.079 | 5.128 | 28,795,686 | +0.04(+0.69%) |
Jan 11, 2011 | 5.023 | 5.114 | 4.994 | 5.093 | 23,231,206 | +0.12(+2.41%) |
Jan 10, 2011 | 4.952 | 5.001 | 4.861 | 4.973 | 26,887,146 | +0.02(+0.43%) |
Jan 07, 2011 | 5.058 | 5.093 | 4.874 | 4.952 | 36,084,316 | -0.08(-1.68%) |
Jan 06, 2011 | 5.086 | 5.220 | 4.994 | 5.037 | 40,043,396 | -0.05(-0.97%) |
Jan 05, 2011 | 4.917 | 5.086 | 4.917 | 5.086 | 21,562,656 | +0.13(+2.56%) |
Jan 04, 2011 | 5.023 | 5.037 | 4.889 | 4.959 | 22,121,748 | -0.03(-0.57%) |
Jan 03, 2011 | 5.051 | 5.100 | 4.945 | 4.987 | 28,298,924 | +0.05(+1.00%) |
Dec 31, 2010 | 4.867 | 4.952 | 4.846 | 4.938 | 13,518,738 | +0.06(+1.16%) |
Dec 30, 2010 | 4.846 | 4.903 | 4.832 | 4.881 | 14,948,578 | +0.04(+0.73%) |
Dec 29, 2010 | 4.797 | 4.857 | 4.774 | 4.846 | 25,484,496 | +0.06(+1.18%) |
Dec 28, 2010 | 4.776 | 4.811 | 4.754 | 4.790 | 11,843,045 | +0.02(+0.44%) |
Dec 27, 2010 | 4.747 | 4.832 | 4.691 | 4.769 | 23,353,188 | +0.01(+0.15%) |
Dec 23, 2010 | 4.811 | 4.882 | 4.740 | 4.762 | 18,520,496 | -0.11(-2.32%) |
Dec 22, 2010 | 4.585 | 4.896 | 4.564 | 4.874 | 57,951,472 | +0.32(+7.13%) |
Dec 21, 2010 | 4.472 | 4.561 | 4.469 | 4.550 | 22,250,612 | +0.10(+2.22%) |
Dec 20, 2010 | 4.451 | 4.494 | 4.430 | 4.451 | 21,929,796 | +0.05(+1.12%) |
Dec 17, 2010 | 4.416 | 4.525 | 4.395 | 4.402 | 56,531,008 | -0.05(-1.11%) |
Dec 16, 2010 | 4.451 | 4.479 | 4.324 | 4.451 | 49,045,580 | +0.00(+0.00%) |
Dec 15, 2010 | 4.628 | 4.628 | 4.367 | 4.451 | 137,102,800 | +0.08(+1.77%) |
Dec 14, 2010 | 4.578 | 4.606 | 4.359 | 4.374 | 51,314,020 | -0.24(-5.19%) |
Dec 13, 2010 | 4.507 | 4.662 | 4.367 | 4.613 | 67,862,024 | +0.06(+1.39%) |
Dec 10, 2010 | 4.585 | 4.606 | 4.514 | 4.550 | 27,311,218 | -0.03(-0.62%) |
Dec 09, 2010 | 4.514 | 4.613 | 4.416 | 4.578 | 51,799,104 | +0.12(+2.69%) |
Dec 08, 2010 | 4.254 | 4.571 | 4.247 | 4.458 | 59,665,180 | +0.23(+5.32%) |
Dec 07, 2010 | 4.367 | 4.381 | 4.205 | 4.233 | 26,839,180 | -0.04(-0.99%) |
Dec 06, 2010 | 4.296 | 4.310 | 4.162 | 4.275 | 34,398,596 | -0.01(-0.16%) |
Dec 03, 2010 | 4.190 | 4.296 | 4.162 | 4.282 | 28,799,530 | +0.01(+0.33%) |
Dec 02, 2010 | 3.993 | 4.282 | 3.972 | 4.268 | 67,707,224 | +0.27(+6.88%) |
Dec 01, 2010 | 3.845 | 4.000 | 3.824 | 3.993 | 40,032,440 | +0.20(+5.39%) |
Nov 30, 2010 | 3.733 | 3.831 | 3.733 | 3.789 | 32,556,252 | +0.01(+0.19%) |
Nov 29, 2010 | 3.683 | 3.817 | 3.669 | 3.782 | 35,763,312 | +0.08(+2.29%) |
Nov 26, 2010 | 3.648 | 3.733 | 3.648 | 3.697 | 10,150,639 | +0.01(+0.19%) |
Nov 24, 2010 | 3.690 | 3.690 | 3.690 | 3.690 | 31,868,712 | +0.02(+0.58%) |
Nov 23, 2010 | 3.676 | 3.916 | 3.641 | 3.669 | 103,568,184 | -0.10(-2.62%) |
Nov 22, 2010 | 3.845 | 3.867 | 3.705 | 3.768 | 43,617,108 | -0.11(-2.73%) |
Nov 19, 2010 | 3.641 | 3.881 | 3.606 | 3.874 | 80,721,120 | +0.13(+3.58%) |
Nov 18, 2010 | 3.958 | 3.986 | 3.620 | 3.740 | 177,399,216 | -0.16(-4.15%) |
Nov 17, 2010 | 4.162 | 4.162 | 3.782 | 3.902 | 104,871,072 | -0.27(-6.42%) |
Nov 16, 2010 | 4.268 | 4.268 | 3.916 | 4.169 | 112,775,448 | -0.20(-4.52%) |
Nov 15, 2010 | 4.409 | 4.437 | 4.352 | 4.367 | 22,250,322 | +0.04(+0.81%) |
Nov 12, 2010 | 4.472 | 4.490 | 4.324 | 4.331 | 29,197,894 | -0.18(-4.06%) |
Nov 11, 2010 | 4.359 | 4.606 | 4.352 | 4.514 | 33,831,132 | +0.11(+2.56%) |
Nov 10, 2010 | 4.402 | 4.458 | 4.331 | 4.402 | 30,389,732 | +0.04(+0.81%) |
Nov 09, 2010 | 4.479 | 4.557 | 4.345 | 4.367 | 33,411,850 | -0.10(-2.21%) |
Nov 08, 2010 | 4.529 | 4.536 | 4.374 | 4.465 | 31,456,470 | -0.08(-1.71%) |
Nov 05, 2010 | 4.599 | 4.775 | 4.479 | 4.543 | 56,126,208 | -0.06(-1.38%) |
Nov 04, 2010 | 4.500 | 4.641 | 4.451 | 4.606 | 34,382,980 | +0.17(+3.81%) |
Nov 03, 2010 | 4.317 | 4.444 | 4.317 | 4.437 | 27,511,910 | +0.13(+2.94%) |
Nov 02, 2010 | 4.437 | 4.437 | 4.282 | 4.310 | 28,020,110 | -0.08(-1.77%) |