Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 6.039 | 6.078 | 5.884 | 5.916 | 18,111,706 | -0.10(-1.61%) |
Feb 25, 2011 | 5.942 | 6.072 | 5.916 | 6.013 | 15,418,049 | +0.17(+2.88%) |
Feb 24, 2011 | 5.929 | 6.020 | 5.793 | 5.845 | 37,819,672 | -0.10(-1.63%) |
Feb 23, 2011 | 5.936 | 6.046 | 5.858 | 5.942 | 26,493,154 | -0.01(-0.22%) |
Feb 22, 2011 | 6.071 | 6.104 | 5.916 | 5.955 | 23,734,302 | -0.21(-3.36%) |
Feb 18, 2011 | 6.104 | 6.265 | 6.084 | 6.162 | 32,920,904 | +0.06(+0.95%) |
Feb 17, 2011 | 6.168 | 6.188 | 6.084 | 6.104 | 14,118,386 | -0.07(-1.15%) |
Feb 16, 2011 | 6.227 | 6.272 | 6.155 | 6.175 | 16,515,350 | -0.06(-1.04%) |
Feb 15, 2011 | 6.188 | 6.317 | 6.181 | 6.239 | 22,352,582 | +0.03(+0.52%) |
Feb 14, 2011 | 6.175 | 6.227 | 6.117 | 6.207 | 12,060,210 | +0.04(+0.63%) |
Feb 11, 2011 | 5.987 | 6.233 | 5.955 | 6.168 | 19,988,698 | +0.16(+2.58%) |
Feb 10, 2011 | 6.097 | 6.130 | 6.007 | 6.013 | 25,020,774 | -0.17(-2.82%) |
Feb 09, 2011 | 6.278 | 6.194 | 6.065 | 6.188 | 24,935,930 | -0.09(-1.44%) |
Feb 08, 2011 | 6.220 | 6.317 | 6.162 | 6.278 | 17,432,510 | +0.08(+1.36%) |
Feb 07, 2011 | 6.143 | 6.233 | 6.117 | 6.194 | 16,532,027 | +0.08(+1.38%) |
Feb 04, 2011 | 6.110 | 6.265 | 6.039 | 6.110 | 17,069,566 | -0.01(-0.21%) |
Feb 03, 2011 | 5.961 | 6.123 | 5.955 | 6.123 | 18,871,470 | +0.10(+1.72%) |
Feb 02, 2011 | 5.955 | 6.065 | 5.910 | 6.020 | 21,921,348 | +0.03(+0.54%) |
Feb 01, 2011 | 5.819 | 5.994 | 5.787 | 5.987 | 18,081,384 | +0.23(+4.04%) |
Jan 31, 2011 | 5.716 | 5.832 | 5.703 | 5.755 | 14,421,761 | +0.07(+1.25%) |
Jan 28, 2011 | 5.780 | 5.855 | 5.683 | 5.683 | 18,637,534 | -0.09(-1.57%) |
Jan 27, 2011 | 5.748 | 5.864 | 5.698 | 5.774 | 22,771,418 | +0.03(+0.45%) |
Jan 26, 2011 | 5.742 | 5.855 | 5.677 | 5.748 | 23,668,446 | -0.01(-0.22%) |
Jan 25, 2011 | 5.696 | 5.826 | 5.593 | 5.761 | 49,015,424 | +0.19(+3.48%) |
Jan 24, 2011 | 5.683 | 5.709 | 5.522 | 5.567 | 27,217,956 | -0.11(-1.94%) |
Jan 21, 2011 | 5.567 | 5.683 | 5.528 | 5.677 | 28,628,776 | +0.25(+4.52%) |
Jan 20, 2011 | 5.502 | 5.515 | 5.373 | 5.431 | 22,869,172 | -0.09(-1.64%) |
Jan 19, 2011 | 5.683 | 5.690 | 5.496 | 5.522 | 22,348,208 | -0.21(-3.72%) |
Jan 18, 2011 | 5.690 | 5.761 | 5.670 | 5.735 | 21,674,866 | +0.06(+1.14%) |
Jan 14, 2011 | 5.515 | 5.709 | 5.515 | 5.670 | 21,667,614 | +0.13(+2.33%) |
Jan 13, 2011 | 5.677 | 5.683 | 5.528 | 5.541 | 16,588,112 | -0.13(-2.28%) |
Jan 12, 2011 | 5.683 | 5.722 | 5.599 | 5.670 | 26,078,798 | +0.06(+1.04%) |
Jan 11, 2011 | 5.645 | 5.690 | 5.586 | 5.612 | 9,312,548 | +0.01(+0.23%) |
Jan 10, 2011 | 5.709 | 5.709 | 5.515 | 5.599 | 17,094,106 | -0.05(-0.80%) |
Jan 07, 2011 | 5.664 | 5.719 | 5.477 | 5.645 | 22,650,804 | -0.09(-1.56%) |
Jan 06, 2011 | 5.826 | 5.845 | 5.625 | 5.734 | 22,595,112 | -0.12(-2.01%) |
Jan 05, 2011 | 5.767 | 5.864 | 5.716 | 5.852 | 19,191,638 | +0.06(+1.00%) |
Jan 04, 2011 | 5.852 | 5.910 | 5.722 | 5.793 | 20,187,016 | -0.06(-1.10%) |
Jan 03, 2011 | 5.793 | 5.907 | 5.748 | 5.858 | 18,788,388 | +0.14(+2.37%) |
Dec 31, 2010 | 5.703 | 5.755 | 5.677 | 5.722 | 6,282,735 | +0.00(+0.00%) |
Dec 30, 2010 | 5.716 | 5.755 | 5.683 | 5.722 | 8,922,859 | +0.00(+0.00%) |
Dec 29, 2010 | 5.748 | 5.767 | 5.703 | 5.722 | 7,888,469 | +0.00(+0.00%) |
Dec 28, 2010 | 5.535 | 5.767 | 5.496 | 5.722 | 17,221,586 | +0.20(+3.63%) |
Dec 27, 2010 | 5.489 | 5.580 | 5.444 | 5.522 | 11,260,990 | +0.01(+0.12%) |
Dec 23, 2010 | 5.586 | 5.645 | 5.509 | 5.515 | 14,378,821 | -0.07(-1.27%) |
Dec 22, 2010 | 5.509 | 5.651 | 5.502 | 5.586 | 27,575,954 | +0.10(+1.77%) |
Dec 21, 2010 | 5.438 | 5.515 | 5.438 | 5.489 | 16,186,122 | +0.05(+0.95%) |
Dec 20, 2010 | 5.451 | 5.496 | 5.392 | 5.438 | 16,925,166 | -0.01(-0.12%) |
Dec 17, 2010 | 5.328 | 5.483 | 5.315 | 5.444 | 27,418,986 | +0.21(+4.08%) |
Dec 16, 2010 | 5.211 | 5.341 | 5.173 | 5.231 | 18,106,662 | +0.05(+1.00%) |
Dec 15, 2010 | 5.270 | 5.360 | 5.179 | 5.179 | 14,058,339 | -0.10(-1.84%) |
Dec 14, 2010 | 5.341 | 5.438 | 5.231 | 5.276 | 19,870,946 | -0.09(-1.69%) |
Dec 13, 2010 | 5.418 | 5.431 | 5.257 | 5.367 | 29,531,768 | -0.05(-0.95%) |
Dec 10, 2010 | 5.412 | 5.457 | 5.354 | 5.418 | 13,519,745 | +0.01(+0.12%) |
Dec 09, 2010 | 5.347 | 5.431 | 5.270 | 5.412 | 19,472,544 | +0.12(+2.32%) |
Dec 08, 2010 | 5.121 | 5.334 | 5.114 | 5.289 | 22,454,898 | +0.15(+2.89%) |
Dec 07, 2010 | 5.321 | 5.367 | 5.102 | 5.140 | 26,959,110 | -0.14(-2.57%) |
Dec 06, 2010 | 5.276 | 5.328 | 5.205 | 5.276 | 15,716,728 | -0.03(-0.49%) |
Dec 03, 2010 | 5.231 | 5.321 | 5.140 | 5.302 | 16,905,576 | +0.05(+0.99%) |
Dec 02, 2010 | 5.050 | 5.276 | 5.024 | 5.250 | 27,238,096 | +0.23(+4.50%) |