Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 5.837 | 5.874 | 5.803 | 5.818 | 259,559 | -0.00(-0.08%) |
Feb 25, 2011 | 5.751 | 5.841 | 5.747 | 5.822 | 241,588 | +0.07(+1.15%) |
Feb 24, 2011 | 5.756 | 5.761 | 5.685 | 5.756 | 148,579 | +0.02(+0.33%) |
Feb 23, 2011 | 5.685 | 5.799 | 5.685 | 5.737 | 144,492 | +0.04(+0.75%) |
Feb 22, 2011 | 5.785 | 5.785 | 5.666 | 5.695 | 273,496 | -0.09(-1.63%) |
Feb 18, 2011 | 5.837 | 5.851 | 5.789 | 5.789 | 150,459 | -0.05(-0.89%) |
Feb 17, 2011 | 5.803 | 5.874 | 5.794 | 5.841 | 128,686 | +0.01(+0.16%) |
Feb 16, 2011 | 5.761 | 5.832 | 5.761 | 5.832 | 156,620 | +0.08(+1.40%) |
Feb 15, 2011 | 5.761 | 5.794 | 5.747 | 5.751 | 146,465 | -0.02(-0.33%) |
Feb 14, 2011 | 5.737 | 5.770 | 5.723 | 5.770 | 141,156 | +0.04(+0.66%) |
Feb 11, 2011 | 5.699 | 5.780 | 5.699 | 5.732 | 196,793 | +0.01(+0.25%) |
Feb 10, 2011 | 5.732 | 5.746 | 5.695 | 5.718 | 87,059 | -0.02(-0.33%) |
Feb 09, 2011 | 5.793 | 5.793 | 5.732 | 5.737 | 171,095 | -0.03(-0.57%) |
Feb 08, 2011 | 5.779 | 5.784 | 5.732 | 5.770 | 166,309 | -0.02(-0.41%) |
Feb 07, 2011 | 5.789 | 5.827 | 5.789 | 5.793 | 221,382 | +0.00(+0.02%) |
Feb 04, 2011 | 5.855 | 5.855 | 5.779 | 5.792 | 201,100 | -0.07(-1.14%) |
Feb 03, 2011 | 5.845 | 5.869 | 5.779 | 5.859 | 262,322 | +0.03(+0.48%) |
Feb 02, 2011 | 5.817 | 5.840 | 5.812 | 5.831 | 124,495 | +0.04(+0.65%) |
Feb 01, 2011 | 5.756 | 5.803 | 5.732 | 5.793 | 195,500 | +0.06(+1.07%) |
Jan 31, 2011 | 5.699 | 5.751 | 5.699 | 5.732 | 205,090 | +0.04(+0.66%) |
Jan 28, 2011 | 5.695 | 5.704 | 5.652 | 5.695 | 92,466 | +0.00(+0.00%) |
Jan 27, 2011 | 5.714 | 5.723 | 5.652 | 5.695 | 130,665 | -0.03(-0.57%) |
Jan 26, 2011 | 5.723 | 5.798 | 5.709 | 5.728 | 263,941 | +0.02(+0.33%) |
Jan 25, 2011 | 5.667 | 5.709 | 5.643 | 5.709 | 251,870 | +0.03(+0.50%) |
Jan 24, 2011 | 5.512 | 5.704 | 5.512 | 5.681 | 322,637 | +0.14(+2.54%) |
Jan 21, 2011 | 5.441 | 5.540 | 5.437 | 5.540 | 349,451 | +0.11(+1.99%) |
Jan 20, 2011 | 5.305 | 5.441 | 5.305 | 5.432 | 386,992 | +0.02(+0.35%) |
Jan 19, 2011 | 5.446 | 5.455 | 5.356 | 5.413 | 444,981 | -0.03(-0.52%) |
Jan 18, 2011 | 5.385 | 5.450 | 5.300 | 5.441 | 548,627 | +0.07(+1.31%) |
Jan 14, 2011 | 5.338 | 5.385 | 5.239 | 5.371 | 868,589 | -0.02(-0.35%) |
Jan 13, 2011 | 5.469 | 5.488 | 5.356 | 5.389 | 543,400 | -0.09(-1.63%) |
Jan 12, 2011 | 5.615 | 5.615 | 5.469 | 5.479 | 703,963 | -0.10(-1.85%) |
Jan 11, 2011 | 5.638 | 5.661 | 5.573 | 5.582 | 394,642 | -0.06(-0.99%) |
Jan 10, 2011 | 5.657 | 5.680 | 5.633 | 5.638 | 175,581 | -0.02(-0.33%) |
Jan 07, 2011 | 5.694 | 5.713 | 5.643 | 5.657 | 263,171 | -0.06(-1.06%) |
Jan 06, 2011 | 5.806 | 5.811 | 5.699 | 5.717 | 157,954 | -0.07(-1.29%) |
Jan 05, 2011 | 5.820 | 5.825 | 5.769 | 5.792 | 144,875 | -0.04(-0.64%) |
Jan 04, 2011 | 5.857 | 5.899 | 5.797 | 5.829 | 186,823 | -0.04(-0.64%) |
Jan 03, 2011 | 5.853 | 5.937 | 5.834 | 5.867 | 232,088 | -0.06(-0.95%) |
Dec 31, 2010 | 5.820 | 5.946 | 5.792 | 5.923 | 494,570 | +0.18(+3.17%) |
Dec 30, 2010 | 5.680 | 5.755 | 5.629 | 5.741 | 543,019 | +0.10(+1.74%) |
Dec 29, 2010 | 5.596 | 5.666 | 5.563 | 5.643 | 309,508 | +0.05(+0.83%) |
Dec 28, 2010 | 5.652 | 5.657 | 5.563 | 5.596 | 211,806 | -0.06(-1.07%) |
Dec 27, 2010 | 5.666 | 5.689 | 5.624 | 5.657 | 323,666 | +0.00(+0.08%) |
Dec 23, 2010 | 5.685 | 5.699 | 5.638 | 5.652 | 199,893 | -0.03(-0.49%) |
Dec 22, 2010 | 5.615 | 5.708 | 5.610 | 5.680 | 250,778 | +0.04(+0.66%) |
Dec 21, 2010 | 5.666 | 5.671 | 5.596 | 5.643 | 317,562 | -0.01(-0.17%) |
Dec 20, 2010 | 5.759 | 5.783 | 5.605 | 5.652 | 502,103 | -0.14(-2.41%) |
Dec 17, 2010 | 5.839 | 5.927 | 5.722 | 5.792 | 390,089 | -0.04(-0.72%) |
Dec 16, 2010 | 5.559 | 5.871 | 5.559 | 5.834 | 476,825 | +0.23(+4.17%) |
Dec 15, 2010 | 5.479 | 5.601 | 5.461 | 5.601 | 568,514 | +0.04(+0.76%) |
Dec 14, 2010 | 5.559 | 5.596 | 5.519 | 5.559 | 483,298 | -0.10(-1.73%) |
Dec 13, 2010 | 5.759 | 5.780 | 5.591 | 5.657 | 403,821 | -0.09(-1.62%) |
Dec 10, 2010 | 5.694 | 5.787 | 5.680 | 5.750 | 310,662 | +0.04(+0.73%) |
Dec 09, 2010 | 5.661 | 5.773 | 5.661 | 5.708 | 326,962 | +0.01(+0.24%) |
Dec 08, 2010 | 5.713 | 5.736 | 5.638 | 5.694 | 521,811 | -0.07(-1.29%) |
Dec 07, 2010 | 5.912 | 5.917 | 5.745 | 5.768 | 221,790 | -0.13(-2.20%) |
Dec 06, 2010 | 5.935 | 5.977 | 5.847 | 5.898 | 137,770 | -0.06(-1.01%) |
Dec 03, 2010 | 6.014 | 6.097 | 5.903 | 5.958 | 178,288 | -0.05(-0.77%) |
Dec 02, 2010 | 6.014 | 6.028 | 5.912 | 6.005 | 211,677 | -0.00(-0.08%) |