Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 6.433 | 6.500 | 6.360 | 6.475 | 16,633,056 | +0.12(+1.93%) |
Feb 25, 2011 | 6.224 | 6.364 | 6.213 | 6.353 | 14,211,050 | +0.20(+3.30%) |
Feb 24, 2011 | 6.139 | 6.220 | 5.971 | 6.150 | 23,006,406 | -0.01(-0.24%) |
Feb 23, 2011 | 6.280 | 6.324 | 6.029 | 6.164 | 17,134,250 | -0.12(-1.92%) |
Feb 22, 2011 | 6.493 | 6.598 | 6.236 | 6.285 | 23,359,202 | -0.41(-6.19%) |
Feb 18, 2011 | 6.683 | 6.730 | 6.631 | 6.700 | 8,485,798 | +0.03(+0.40%) |
Feb 17, 2011 | 6.560 | 6.694 | 6.542 | 6.673 | 10,728,566 | +0.07(+0.99%) |
Feb 16, 2011 | 6.551 | 6.634 | 6.518 | 6.608 | 12,966,902 | +0.12(+1.87%) |
Feb 15, 2011 | 6.492 | 6.518 | 6.437 | 6.486 | 8,636,860 | -0.06(-0.96%) |
Feb 14, 2011 | 6.487 | 6.563 | 6.473 | 6.549 | 11,730,044 | +0.05(+0.76%) |
Feb 11, 2011 | 6.307 | 6.519 | 6.302 | 6.500 | 16,672,498 | +0.12(+1.89%) |
Feb 10, 2011 | 6.267 | 6.396 | 6.227 | 6.379 | 10,029,069 | +0.01(+0.18%) |
Feb 09, 2011 | 6.364 | 6.414 | 6.272 | 6.368 | 11,786,979 | -0.04(-0.58%) |
Feb 08, 2011 | 6.343 | 6.414 | 6.286 | 6.405 | 8,435,712 | +0.08(+1.31%) |
Feb 07, 2011 | 6.247 | 6.381 | 6.244 | 6.323 | 10,646,601 | +0.13(+2.04%) |
Feb 04, 2011 | 6.160 | 6.207 | 6.076 | 6.197 | 10,858,211 | +0.05(+0.78%) |
Feb 03, 2011 | 6.079 | 6.175 | 5.978 | 6.149 | 12,701,516 | +0.04(+0.73%) |
Feb 02, 2011 | 6.097 | 6.160 | 6.080 | 6.104 | 9,466,847 | -0.03(-0.53%) |
Feb 01, 2011 | 5.971 | 6.170 | 5.964 | 6.137 | 18,823,230 | +0.27(+4.69%) |
Jan 31, 2011 | 5.785 | 5.882 | 5.741 | 5.862 | 16,274,919 | +0.13(+2.20%) |
Jan 28, 2011 | 6.072 | 6.097 | 5.708 | 5.736 | 22,792,380 | -0.31(-5.19%) |
Jan 27, 2011 | 6.008 | 6.079 | 5.974 | 6.050 | 11,258,545 | +0.05(+0.83%) |
Jan 26, 2011 | 5.964 | 6.046 | 5.929 | 6.000 | 12,400,885 | +0.09(+1.44%) |
Jan 25, 2011 | 5.869 | 5.920 | 5.776 | 5.914 | 16,935,740 | +0.00(+0.07%) |
Jan 24, 2011 | 5.795 | 5.930 | 5.790 | 5.910 | 7,767,223 | +0.10(+1.69%) |
Jan 21, 2011 | 5.868 | 5.915 | 5.784 | 5.812 | 8,653,807 | +0.04(+0.65%) |
Jan 20, 2011 | 5.771 | 5.815 | 5.649 | 5.774 | 12,547,412 | -0.04(-0.63%) |
Jan 19, 2011 | 5.991 | 5.999 | 5.768 | 5.811 | 15,017,996 | -0.19(-3.22%) |
Jan 18, 2011 | 5.951 | 6.011 | 5.926 | 6.004 | 12,222,960 | +0.05(+0.91%) |
Jan 14, 2011 | 5.812 | 5.963 | 5.801 | 5.950 | 12,137,643 | +0.11(+1.84%) |
Jan 13, 2011 | 5.857 | 5.882 | 5.794 | 5.843 | 8,999,377 | -0.03(-0.43%) |
Jan 12, 2011 | 5.819 | 5.877 | 5.783 | 5.868 | 10,507,105 | +0.16(+2.78%) |
Jan 11, 2011 | 5.713 | 5.750 | 5.646 | 5.710 | 13,825,531 | +0.06(+1.12%) |
Jan 10, 2011 | 5.580 | 5.675 | 5.533 | 5.646 | 10,224,525 | -0.01(-0.24%) |
Jan 07, 2011 | 5.717 | 5.747 | 5.526 | 5.660 | 18,367,312 | -0.03(-0.49%) |
Jan 06, 2011 | 5.733 | 5.752 | 5.644 | 5.688 | 12,261,739 | -0.03(-0.51%) |
Jan 05, 2011 | 5.586 | 5.733 | 5.569 | 5.717 | 15,355,196 | +0.09(+1.54%) |
Jan 04, 2011 | 5.703 | 5.706 | 5.528 | 5.630 | 14,337,395 | -0.03(-0.49%) |
Jan 03, 2011 | 5.616 | 5.731 | 5.610 | 5.658 | 16,608,078 | +0.16(+2.84%) |
Dec 31, 2010 | 5.469 | 5.509 | 5.442 | 5.502 | 6,547,169 | +0.01(+0.13%) |
Dec 30, 2010 | 5.504 | 5.537 | 5.471 | 5.495 | 8,416,881 | -0.02(-0.36%) |
Dec 29, 2010 | 5.519 | 5.548 | 5.506 | 5.515 | 6,263,485 | +0.03(+0.46%) |
Dec 28, 2010 | 5.514 | 5.516 | 5.453 | 5.489 | 5,666,083 | +0.01(+0.25%) |
Dec 27, 2010 | 5.414 | 5.489 | 5.399 | 5.476 | 6,096,463 | +0.00(+0.08%) |
Dec 23, 2010 | 5.477 | 5.498 | 5.435 | 5.471 | 9,027,941 | -0.02(-0.42%) |
Dec 22, 2010 | 5.461 | 5.505 | 5.450 | 5.494 | 8,877,801 | +0.05(+0.89%) |
Dec 21, 2010 | 5.386 | 5.457 | 5.377 | 5.446 | 11,506,946 | +0.11(+2.00%) |
Dec 20, 2010 | 5.347 | 5.380 | 5.266 | 5.339 | 9,983,935 | +0.03(+0.52%) |
Dec 17, 2010 | 5.276 | 5.327 | 5.246 | 5.311 | 9,184,306 | +0.03(+0.66%) |
Dec 16, 2010 | 5.196 | 5.289 | 5.139 | 5.276 | 15,825,968 | +0.09(+1.71%) |
Dec 15, 2010 | 5.232 | 5.301 | 5.165 | 5.187 | 15,252,088 | -0.07(-1.37%) |
Dec 14, 2010 | 5.264 | 5.329 | 5.217 | 5.259 | 11,892,712 | +0.01(+0.25%) |
Dec 13, 2010 | 5.318 | 5.325 | 5.241 | 5.246 | 10,167,331 | +0.01(+0.12%) |
Dec 10, 2010 | 5.194 | 5.256 | 5.146 | 5.240 | 10,477,423 | +0.09(+1.78%) |
Dec 09, 2010 | 5.176 | 5.186 | 5.079 | 5.149 | 10,419,916 | +0.06(+1.09%) |
Dec 08, 2010 | 5.071 | 5.120 | 4.997 | 5.093 | 16,025,764 | +0.04(+0.82%) |
Dec 07, 2010 | 5.196 | 5.203 | 5.043 | 5.052 | 19,486,988 | +0.01(+0.14%) |
Dec 06, 2010 | 5.034 | 5.079 | 5.011 | 5.045 | 11,155,294 | -0.01(-0.27%) |
Dec 03, 2010 | 4.963 | 5.076 | 4.954 | 5.059 | 16,962,056 | +0.05(+0.92%) |
Dec 02, 2010 | 4.845 | 5.021 | 4.843 | 5.012 | 23,623,626 | +0.19(+3.91%) |