Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 6.326 | 6.362 | 6.230 | 6.242 | 542,266 | -0.05(-0.86%) |
Feb 25, 2011 | 6.134 | 6.296 | 6.110 | 6.296 | 646,523 | +0.22(+3.56%) |
Feb 24, 2011 | 6.194 | 6.260 | 6.065 | 6.080 | 692,115 | -0.09(-1.46%) |
Feb 23, 2011 | 6.212 | 6.248 | 6.134 | 6.170 | 620,677 | -0.04(-0.58%) |
Feb 22, 2011 | 6.362 | 6.428 | 6.176 | 6.206 | 1,204,429 | -0.23(-3.57%) |
Feb 18, 2011 | 6.513 | 6.513 | 6.392 | 6.436 | 825,278 | -0.05(-0.81%) |
Feb 17, 2011 | 6.501 | 6.537 | 6.416 | 6.489 | 698,315 | -0.01(-0.19%) |
Feb 16, 2011 | 6.398 | 6.579 | 6.308 | 6.501 | 1,342,522 | +0.13(+2.08%) |
Feb 15, 2011 | 6.428 | 6.441 | 6.344 | 6.368 | 1,036,638 | -0.06(-0.94%) |
Feb 14, 2011 | 6.212 | 6.513 | 6.200 | 6.428 | 2,262,396 | +0.31(+4.98%) |
Feb 11, 2011 | 5.977 | 6.134 | 5.923 | 6.123 | 1,224,386 | +0.10(+1.62%) |
Feb 10, 2011 | 5.845 | 6.032 | 5.803 | 6.026 | 1,993,045 | -0.04(-0.60%) |
Feb 09, 2011 | 6.038 | 6.092 | 6.020 | 6.062 | 567,976 | +0.02(+0.30%) |
Feb 08, 2011 | 5.996 | 6.074 | 5.947 | 6.044 | 1,026,915 | +0.06(+1.01%) |
Feb 07, 2011 | 5.959 | 6.038 | 5.947 | 5.983 | 585,518 | +0.04(+0.71%) |
Feb 04, 2011 | 5.941 | 5.947 | 5.827 | 5.941 | 389,263 | +0.01(+0.20%) |
Feb 03, 2011 | 5.893 | 5.935 | 5.839 | 5.929 | 465,529 | +0.01(+0.10%) |
Feb 02, 2011 | 5.905 | 6.002 | 5.899 | 5.923 | 576,174 | +0.01(+0.10%) |
Feb 01, 2011 | 5.863 | 5.917 | 5.839 | 5.917 | 545,093 | +0.05(+0.92%) |
Jan 31, 2011 | 5.839 | 5.911 | 5.779 | 5.863 | 811,454 | +0.05(+0.93%) |
Jan 28, 2011 | 5.863 | 5.917 | 5.737 | 5.809 | 1,109,600 | -0.05(-0.92%) |
Jan 27, 2011 | 5.761 | 5.911 | 5.731 | 5.863 | 1,804,232 | +0.09(+1.56%) |
Jan 26, 2011 | 5.869 | 5.869 | 5.743 | 5.773 | 668,703 | -0.10(-1.74%) |
Jan 25, 2011 | 5.791 | 5.899 | 5.755 | 5.875 | 649,992 | +0.07(+1.14%) |
Jan 24, 2011 | 5.809 | 5.857 | 5.756 | 5.809 | 845,969 | -0.01(-0.21%) |
Jan 21, 2011 | 5.821 | 5.845 | 5.773 | 5.821 | 834,765 | +0.04(+0.62%) |
Jan 20, 2011 | 5.833 | 5.875 | 5.749 | 5.785 | 1,522,804 | -0.07(-1.13%) |
Jan 19, 2011 | 5.941 | 5.953 | 5.839 | 5.851 | 916,327 | -0.11(-1.82%) |
Jan 18, 2011 | 5.965 | 6.002 | 5.893 | 5.959 | 1,336,233 | -0.04(-0.60%) |
Jan 14, 2011 | 5.785 | 6.002 | 5.785 | 5.996 | 2,327,421 | +0.21(+3.64%) |
Jan 13, 2011 | 5.773 | 5.905 | 5.773 | 5.785 | 2,610,115 | -0.01(-0.10%) |
Jan 12, 2011 | 5.677 | 5.791 | 5.659 | 5.791 | 3,017,277 | +0.16(+2.77%) |
Jan 11, 2011 | 5.569 | 5.659 | 5.551 | 5.635 | 1,573,270 | +0.10(+1.85%) |
Jan 10, 2011 | 5.611 | 5.611 | 5.478 | 5.532 | 1,561,008 | -0.10(-1.71%) |
Jan 07, 2011 | 5.623 | 5.653 | 5.514 | 5.629 | 1,364,921 | +0.02(+0.43%) |
Jan 06, 2011 | 5.641 | 5.653 | 5.551 | 5.605 | 1,006,157 | -0.01(-0.21%) |
Jan 05, 2011 | 5.502 | 5.623 | 5.484 | 5.617 | 1,611,936 | +0.11(+1.97%) |
Jan 04, 2011 | 5.532 | 5.641 | 5.496 | 5.508 | 3,094,527 | -0.01(-0.11%) |
Jan 03, 2011 | 5.490 | 5.514 | 5.412 | 5.514 | 1,559,237 | +0.09(+1.66%) |
Dec 31, 2010 | 5.430 | 5.484 | 5.406 | 5.424 | 1,327,423 | +0.05(+0.89%) |
Dec 30, 2010 | 5.262 | 5.412 | 5.256 | 5.376 | 1,445,499 | +0.14(+2.76%) |
Dec 29, 2010 | 5.250 | 5.280 | 5.208 | 5.232 | 524,803 | -0.02(-0.34%) |
Dec 28, 2010 | 5.196 | 5.280 | 5.196 | 5.250 | 624,821 | +0.05(+1.04%) |
Dec 27, 2010 | 5.172 | 5.232 | 5.154 | 5.196 | 439,368 | +0.02(+0.47%) |
Dec 23, 2010 | 5.220 | 5.220 | 5.133 | 5.172 | 980,675 | -0.05(-1.04%) |
Dec 22, 2010 | 5.130 | 5.334 | 5.130 | 5.226 | 1,594,898 | +0.11(+2.24%) |
Dec 21, 2010 | 5.093 | 5.112 | 5.027 | 5.112 | 1,960,770 | +0.05(+0.95%) |
Dec 20, 2010 | 4.931 | 5.124 | 4.931 | 5.063 | 1,478,651 | +0.16(+3.31%) |
Dec 17, 2010 | 4.931 | 5.021 | 4.898 | 4.901 | 2,553,156 | -0.04(-0.73%) |
Dec 16, 2010 | 4.907 | 5.021 | 4.877 | 4.937 | 2,003,022 | +0.04(+0.74%) |
Dec 15, 2010 | 4.931 | 4.979 | 4.847 | 4.901 | 1,876,335 | -0.02(-0.49%) |
Dec 14, 2010 | 4.865 | 4.949 | 4.853 | 4.925 | 1,928,266 | +0.05(+1.11%) |
Dec 13, 2010 | 4.901 | 4.901 | 4.865 | 4.871 | 2,343,275 | +0.00(+0.00%) |
Dec 10, 2010 | 4.961 | 4.967 | 4.853 | 4.871 | 1,308,713 | -0.09(-1.82%) |
Dec 09, 2010 | 4.997 | 5.003 | 4.949 | 4.961 | 1,221,334 | -0.02(-0.48%) |
Dec 08, 2010 | 5.033 | 5.039 | 4.979 | 4.985 | 2,192,343 | -0.05(-0.96%) |
Dec 07, 2010 | 5.039 | 5.069 | 5.009 | 5.033 | 1,075,880 | +0.02(+0.36%) |
Dec 06, 2010 | 5.021 | 5.093 | 4.985 | 5.015 | 998,915 | -0.04(-0.71%) |
Dec 03, 2010 | 4.991 | 5.069 | 4.949 | 5.051 | 940,667 | +0.04(+0.72%) |
Dec 02, 2010 | 4.841 | 5.021 | 4.835 | 5.015 | 2,040,471 | +0.17(+3.47%) |