Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 5.928 | 5.966 | 5.793 | 5.880 | 169,484 | -0.03(-0.49%) |
Feb 25, 2011 | 5.889 | 5.966 | 5.851 | 5.908 | 222,603 | +0.02(+0.33%) |
Feb 24, 2011 | 5.937 | 5.937 | 5.783 | 5.889 | 167,072 | +0.00(+0.00%) |
Feb 23, 2011 | 6.043 | 6.082 | 5.812 | 5.889 | 259,996 | -0.13(-2.24%) |
Feb 22, 2011 | 5.966 | 6.197 | 5.957 | 6.024 | 381,232 | +0.03(+0.48%) |
Feb 18, 2011 | 5.966 | 6.014 | 5.928 | 5.995 | 147,118 | +0.06(+0.97%) |
Feb 17, 2011 | 5.995 | 6.043 | 5.908 | 5.937 | 140,847 | -0.06(-0.96%) |
Feb 16, 2011 | 6.005 | 6.091 | 5.966 | 5.995 | 152,032 | +0.03(+0.48%) |
Feb 15, 2011 | 5.880 | 5.985 | 5.860 | 5.966 | 306,435 | +0.05(+0.81%) |
Feb 14, 2011 | 5.860 | 5.937 | 5.831 | 5.918 | 218,833 | +0.05(+0.82%) |
Feb 11, 2011 | 5.831 | 5.870 | 5.783 | 5.870 | 165,914 | +0.00(+0.00%) |
Feb 10, 2011 | 5.841 | 5.928 | 5.774 | 5.870 | 147,470 | +0.00(+0.00%) |
Feb 09, 2011 | 5.793 | 5.937 | 5.774 | 5.870 | 211,049 | +0.04(+0.66%) |
Feb 08, 2011 | 5.629 | 5.841 | 5.610 | 5.831 | 158,865 | +0.18(+3.24%) |
Feb 07, 2011 | 5.533 | 5.668 | 5.524 | 5.649 | 132,709 | +0.10(+1.73%) |
Feb 04, 2011 | 5.600 | 5.629 | 5.514 | 5.552 | 87,386 | -0.04(-0.69%) |
Feb 03, 2011 | 5.504 | 5.620 | 5.447 | 5.591 | 128,163 | +0.13(+2.29%) |
Feb 02, 2011 | 5.600 | 5.610 | 5.447 | 5.466 | 71,757 | -0.16(-2.91%) |
Feb 01, 2011 | 5.514 | 5.668 | 5.495 | 5.629 | 144,138 | +0.13(+2.45%) |
Jan 31, 2011 | 5.562 | 5.649 | 5.437 | 5.495 | 184,924 | -0.02(-0.35%) |
Jan 28, 2011 | 5.754 | 5.755 | 5.495 | 5.514 | 309,698 | -0.26(-4.50%) |
Jan 27, 2011 | 5.697 | 5.822 | 5.677 | 5.774 | 179,894 | +0.01(+0.17%) |
Jan 26, 2011 | 5.793 | 5.870 | 5.639 | 5.764 | 141,721 | +0.00(+0.00%) |
Jan 25, 2011 | 5.735 | 5.831 | 5.658 | 5.764 | 317,215 | -0.02(-0.33%) |
Jan 24, 2011 | 5.706 | 5.803 | 5.678 | 5.783 | 98,452 | +0.06(+1.01%) |
Jan 21, 2011 | 5.841 | 5.870 | 5.726 | 5.726 | 189,282 | -0.10(-1.65%) |
Jan 20, 2011 | 5.658 | 5.860 | 5.600 | 5.822 | 312,386 | +0.12(+2.02%) |
Jan 19, 2011 | 5.918 | 5.937 | 5.677 | 5.706 | 368,345 | -0.24(-4.05%) |
Jan 18, 2011 | 6.091 | 6.197 | 5.870 | 5.947 | 298,125 | -0.19(-3.13%) |
Jan 14, 2011 | 6.072 | 6.197 | 5.928 | 6.139 | 502,059 | +0.05(+0.79%) |
Jan 13, 2011 | 5.870 | 6.130 | 5.831 | 6.091 | 699,195 | +0.20(+3.43%) |
Jan 12, 2011 | 5.812 | 5.918 | 5.735 | 5.889 | 324,022 | +0.11(+1.83%) |
Jan 11, 2011 | 5.726 | 5.803 | 5.591 | 5.783 | 467,762 | +0.07(+1.18%) |
Jan 10, 2011 | 5.581 | 5.774 | 5.427 | 5.716 | 559,881 | +0.13(+2.41%) |
Jan 07, 2011 | 5.638 | 5.696 | 5.448 | 5.581 | 404,987 | -0.03(-0.51%) |
Jan 06, 2011 | 5.686 | 5.734 | 5.591 | 5.610 | 423,012 | -0.10(-1.67%) |
Jan 05, 2011 | 5.667 | 5.724 | 5.496 | 5.705 | 507,446 | +0.04(+0.67%) |
Jan 04, 2011 | 5.886 | 5.886 | 5.553 | 5.667 | 378,209 | -0.16(-2.78%) |
Jan 03, 2011 | 5.867 | 5.934 | 5.762 | 5.829 | 454,729 | -0.03(-0.49%) |
Dec 31, 2010 | 6.019 | 6.019 | 5.819 | 5.857 | 421,003 | -0.15(-2.54%) |
Dec 30, 2010 | 5.867 | 6.200 | 5.810 | 6.010 | 373,588 | +0.17(+2.94%) |
Dec 29, 2010 | 5.838 | 5.905 | 5.781 | 5.838 | 105,417 | +0.03(+0.49%) |
Dec 28, 2010 | 5.896 | 6.000 | 5.721 | 5.810 | 367,485 | -0.08(-1.29%) |
Dec 27, 2010 | 5.391 | 6.057 | 5.391 | 5.886 | 572,654 | +0.46(+8.42%) |
Dec 23, 2010 | 5.429 | 5.553 | 5.296 | 5.429 | 384,171 | -0.05(-0.87%) |
Dec 22, 2010 | 5.457 | 5.505 | 5.286 | 5.476 | 351,586 | +0.05(+0.88%) |
Dec 21, 2010 | 5.429 | 5.515 | 5.381 | 5.429 | 253,586 | +0.01(+0.18%) |
Dec 20, 2010 | 5.610 | 5.638 | 5.296 | 5.419 | 374,929 | -0.15(-2.73%) |
Dec 17, 2010 | 5.391 | 5.572 | 5.219 | 5.572 | 615,095 | +0.19(+3.54%) |
Dec 16, 2010 | 5.076 | 5.476 | 5.034 | 5.381 | 694,031 | +0.30(+6.00%) |
Dec 15, 2010 | 5.096 | 5.134 | 5.010 | 5.076 | 232,095 | -0.02(-0.37%) |
Dec 14, 2010 | 5.115 | 5.181 | 5.086 | 5.096 | 267,689 | +0.01(+0.19%) |
Dec 13, 2010 | 5.067 | 5.124 | 5.029 | 5.086 | 334,453 | +0.02(+0.38%) |
Dec 10, 2010 | 5.019 | 5.124 | 4.972 | 5.067 | 361,846 | +0.07(+1.33%) |
Dec 09, 2010 | 5.134 | 5.134 | 4.991 | 5.000 | 201,407 | -0.10(-2.05%) |
Dec 08, 2010 | 5.210 | 5.248 | 5.086 | 5.105 | 265,358 | -0.10(-2.01%) |
Dec 07, 2010 | 5.334 | 5.343 | 5.181 | 5.210 | 273,900 | -0.04(-0.73%) |
Dec 06, 2010 | 5.076 | 5.257 | 5.048 | 5.248 | 338,738 | +0.14(+2.80%) |
Dec 03, 2010 | 5.200 | 5.200 | 5.019 | 5.105 | 228,957 | -0.14(-2.72%) |
Dec 02, 2010 | 5.057 | 5.286 | 4.943 | 5.248 | 430,845 | +0.20(+3.96%) |