Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 5.316 | 5.463 | 5.281 | 5.463 | 5,788,488 | +0.18(+3.45%) |
Feb 25, 2011 | 5.272 | 5.303 | 5.212 | 5.281 | 3,972,187 | +0.03(+0.51%) |
Feb 24, 2011 | 5.316 | 5.343 | 5.205 | 5.254 | 3,265,901 | -0.04(-0.75%) |
Feb 23, 2011 | 5.361 | 5.396 | 5.274 | 5.294 | 4,047,977 | -0.05(-0.91%) |
Feb 22, 2011 | 5.343 | 5.405 | 5.307 | 5.343 | 6,165,611 | -0.05(-0.91%) |
Feb 18, 2011 | 5.489 | 5.516 | 5.352 | 5.392 | 3,701,738 | -0.08(-1.46%) |
Feb 17, 2011 | 5.481 | 5.552 | 5.396 | 5.472 | 4,456,037 | +0.05(+0.90%) |
Feb 16, 2011 | 5.401 | 5.441 | 5.370 | 5.423 | 1,884,788 | +0.03(+0.58%) |
Feb 15, 2011 | 5.396 | 5.414 | 5.330 | 5.392 | 5,156,104 | -0.05(-0.90%) |
Feb 14, 2011 | 5.410 | 5.449 | 5.321 | 5.441 | 3,380,013 | +0.04(+0.74%) |
Feb 11, 2011 | 5.312 | 5.405 | 5.254 | 5.401 | 2,033,500 | +0.09(+1.76%) |
Feb 10, 2011 | 5.250 | 5.343 | 5.250 | 5.307 | 2,098,871 | +0.02(+0.42%) |
Feb 09, 2011 | 5.347 | 5.374 | 5.245 | 5.285 | 2,218,560 | -0.09(-1.65%) |
Feb 08, 2011 | 5.312 | 5.401 | 5.290 | 5.374 | 5,910,907 | +0.04(+0.83%) |
Feb 07, 2011 | 5.219 | 5.330 | 5.214 | 5.330 | 2,917,979 | +0.10(+1.95%) |
Feb 04, 2011 | 5.245 | 5.250 | 5.183 | 5.227 | 5,070,073 | +0.01(+0.17%) |
Feb 03, 2011 | 5.227 | 5.259 | 5.192 | 5.219 | 3,014,532 | -0.02(-0.34%) |
Feb 02, 2011 | 5.214 | 5.254 | 5.170 | 5.236 | 2,961,376 | +0.00(+0.08%) |
Feb 01, 2011 | 5.170 | 5.250 | 5.121 | 5.232 | 3,643,784 | +0.08(+1.55%) |
Jan 31, 2011 | 5.099 | 5.179 | 5.050 | 5.152 | 3,257,279 | +0.09(+1.84%) |
Jan 28, 2011 | 5.156 | 5.205 | 5.054 | 5.059 | 4,428,432 | -0.10(-1.89%) |
Jan 27, 2011 | 5.139 | 5.201 | 5.108 | 5.156 | 3,597,305 | +0.05(+0.96%) |
Jan 26, 2011 | 5.183 | 5.187 | 5.090 | 5.108 | 3,513,458 | -0.07(-1.37%) |
Jan 25, 2011 | 5.014 | 5.179 | 5.010 | 5.179 | 2,913,530 | +0.12(+2.37%) |
Jan 24, 2011 | 4.943 | 5.072 | 4.943 | 5.059 | 2,993,560 | +0.10(+2.06%) |
Jan 21, 2011 | 4.952 | 4.996 | 4.890 | 4.957 | 4,243,041 | +0.03(+0.63%) |
Jan 20, 2011 | 4.952 | 4.974 | 4.899 | 4.925 | 5,030,171 | -0.04(-0.80%) |
Jan 19, 2011 | 5.045 | 5.130 | 4.934 | 4.965 | 3,269,629 | -0.08(-1.67%) |
Jan 18, 2011 | 5.045 | 5.063 | 4.988 | 5.050 | 5,498,151 | -0.02(-0.35%) |
Jan 14, 2011 | 5.032 | 5.094 | 4.961 | 5.068 | 5,920,758 | -0.03(-0.61%) |
Jan 13, 2011 | 5.130 | 5.143 | 5.072 | 5.099 | 3,625,886 | -0.04(-0.78%) |
Jan 12, 2011 | 5.210 | 5.210 | 5.116 | 5.139 | 3,639,752 | -0.01(-0.17%) |
Jan 11, 2011 | 5.219 | 5.219 | 5.125 | 5.147 | 5,091,132 | -0.04(-0.69%) |
Jan 10, 2011 | 5.187 | 5.205 | 5.139 | 5.183 | 4,668,888 | -0.03(-0.60%) |
Jan 07, 2011 | 5.201 | 5.245 | 5.139 | 5.214 | 2,662,638 | +0.00(+0.09%) |
Jan 06, 2011 | 5.201 | 5.214 | 5.139 | 5.210 | 4,083,863 | +0.00(+0.09%) |
Jan 05, 2011 | 5.116 | 5.223 | 5.108 | 5.205 | 6,425,971 | +0.05(+1.03%) |
Jan 04, 2011 | 5.254 | 5.272 | 5.090 | 5.152 | 7,850,089 | -0.11(-2.03%) |
Jan 03, 2011 | 5.144 | 5.263 | 5.092 | 5.259 | 3,354,747 | +0.15(+2.92%) |
Dec 31, 2010 | 5.092 | 5.136 | 5.074 | 5.109 | 1,702,826 | +0.01(+0.26%) |
Dec 30, 2010 | 5.044 | 5.109 | 5.039 | 5.096 | 1,770,121 | +0.02(+0.35%) |
Dec 29, 2010 | 5.026 | 5.079 | 5.000 | 5.079 | 2,157,838 | +0.06(+1.14%) |
Dec 28, 2010 | 5.039 | 5.061 | 4.991 | 5.022 | 3,132,213 | +0.02(+0.35%) |
Dec 27, 2010 | 4.938 | 5.004 | 4.916 | 5.004 | 1,319,750 | +0.07(+1.33%) |
Dec 23, 2010 | 4.965 | 4.991 | 4.938 | 4.938 | 1,746,420 | -0.03(-0.53%) |
Dec 22, 2010 | 4.754 | 5.004 | 4.750 | 4.965 | 8,581,766 | +0.19(+3.95%) |
Dec 21, 2010 | 4.684 | 4.785 | 4.649 | 4.776 | 3,036,040 | +0.11(+2.35%) |
Dec 20, 2010 | 4.592 | 4.693 | 4.570 | 4.666 | 2,157,001 | +0.10(+2.21%) |
Dec 17, 2010 | 4.509 | 4.574 | 4.469 | 4.566 | 4,012,171 | +0.08(+1.86%) |
Dec 16, 2010 | 4.535 | 4.588 | 4.460 | 4.482 | 3,082,710 | -0.04(-0.97%) |
Dec 15, 2010 | 4.609 | 4.671 | 4.526 | 4.526 | 2,302,299 | -0.10(-2.09%) |
Dec 14, 2010 | 4.675 | 4.750 | 4.583 | 4.623 | 3,065,554 | -0.05(-1.13%) |
Dec 13, 2010 | 4.662 | 4.675 | 4.605 | 4.675 | 3,802,891 | +0.05(+1.04%) |
Dec 10, 2010 | 4.605 | 4.680 | 4.592 | 4.627 | 2,433,749 | +0.04(+0.76%) |
Dec 09, 2010 | 4.719 | 4.745 | 4.579 | 4.592 | 4,531,236 | -0.11(-2.42%) |
Dec 08, 2010 | 4.794 | 4.802 | 4.662 | 4.706 | 2,384,203 | -0.08(-1.74%) |
Dec 07, 2010 | 4.903 | 4.943 | 4.780 | 4.789 | 4,785,869 | -0.07(-1.36%) |
Dec 06, 2010 | 4.873 | 4.890 | 4.772 | 4.855 | 4,836,456 | -0.04(-0.72%) |
Dec 03, 2010 | 4.837 | 4.903 | 4.772 | 4.890 | 3,962,563 | -0.04(-0.89%) |
Dec 02, 2010 | 4.960 | 4.960 | 4.859 | 4.934 | 6,514,080 | -0.02(-0.44%) |