Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 5.598 | 5.622 | 5.523 | 5.622 | 872,657 | +0.14(+2.49%) |
Feb 25, 2011 | 5.458 | 5.509 | 5.390 | 5.485 | 1,563,338 | +0.10(+1.94%) |
Feb 24, 2011 | 5.424 | 5.492 | 5.275 | 5.381 | 1,726,614 | -0.07(-1.23%) |
Feb 23, 2011 | 5.559 | 5.570 | 5.378 | 5.448 | 2,092,900 | -0.13(-2.41%) |
Feb 22, 2011 | 5.715 | 5.770 | 5.533 | 5.583 | 3,204,192 | -0.25(-4.28%) |
Feb 18, 2011 | 5.746 | 5.838 | 5.725 | 5.832 | 766,749 | +0.10(+1.72%) |
Feb 17, 2011 | 5.651 | 5.744 | 5.647 | 5.734 | 760,279 | +0.04(+0.64%) |
Feb 16, 2011 | 5.639 | 5.712 | 5.619 | 5.697 | 1,113,803 | +0.10(+1.80%) |
Feb 15, 2011 | 5.617 | 5.617 | 5.557 | 5.596 | 580,612 | -0.06(-1.06%) |
Feb 14, 2011 | 5.643 | 5.665 | 5.613 | 5.656 | 712,223 | -0.00(-0.04%) |
Feb 11, 2011 | 5.547 | 5.676 | 5.543 | 5.659 | 1,553,722 | +0.07(+1.31%) |
Feb 10, 2011 | 5.538 | 5.604 | 5.494 | 5.586 | 1,406,101 | -0.02(-0.33%) |
Feb 09, 2011 | 5.585 | 5.619 | 5.540 | 5.604 | 1,134,152 | +0.01(+0.24%) |
Feb 08, 2011 | 5.495 | 5.594 | 5.486 | 5.591 | 671,626 | +0.11(+1.94%) |
Feb 07, 2011 | 5.421 | 5.516 | 5.417 | 5.484 | 976,179 | +0.10(+1.83%) |
Feb 04, 2011 | 5.352 | 5.386 | 5.305 | 5.386 | 1,282,838 | +0.03(+0.50%) |
Feb 03, 2011 | 5.306 | 5.371 | 5.248 | 5.359 | 789,002 | +0.04(+0.72%) |
Feb 02, 2011 | 5.311 | 5.343 | 5.295 | 5.321 | 1,080,412 | +0.00(+0.04%) |
Feb 01, 2011 | 5.200 | 5.334 | 5.189 | 5.319 | 1,935,968 | +0.19(+3.77%) |
Jan 31, 2011 | 5.080 | 5.126 | 5.032 | 5.126 | 1,617,028 | +0.08(+1.55%) |
Jan 28, 2011 | 5.273 | 5.273 | 5.022 | 5.047 | 3,155,577 | -0.21(-3.94%) |
Jan 27, 2011 | 5.249 | 5.300 | 5.241 | 5.254 | 863,903 | -0.00(-0.06%) |
Jan 26, 2011 | 5.258 | 5.300 | 5.233 | 5.258 | 1,944,797 | +0.01(+0.23%) |
Jan 25, 2011 | 5.219 | 5.248 | 5.142 | 5.246 | 2,408,719 | -0.00(-0.06%) |
Jan 24, 2011 | 5.098 | 5.250 | 5.098 | 5.249 | 2,184,040 | +0.14(+2.69%) |
Jan 21, 2011 | 5.141 | 5.152 | 5.086 | 5.111 | 1,056,510 | +0.06(+1.23%) |
Jan 20, 2011 | 5.013 | 5.073 | 4.950 | 5.049 | 1,681,678 | -0.00(-0.02%) |
Jan 19, 2011 | 5.085 | 5.099 | 5.022 | 5.050 | 1,355,253 | -0.01(-0.22%) |
Jan 18, 2011 | 5.008 | 5.086 | 5.007 | 5.061 | 978,945 | +0.07(+1.35%) |
Jan 14, 2011 | 4.893 | 5.001 | 4.888 | 4.994 | 943,372 | +0.07(+1.39%) |
Jan 13, 2011 | 4.958 | 4.962 | 4.887 | 4.925 | 810,036 | -0.03(-0.54%) |
Jan 12, 2011 | 4.925 | 4.990 | 4.918 | 4.952 | 1,139,024 | +0.10(+2.06%) |
Jan 11, 2011 | 4.871 | 4.893 | 4.813 | 4.852 | 1,056,663 | +0.04(+0.74%) |
Jan 10, 2011 | 4.806 | 4.825 | 4.732 | 4.816 | 912,087 | -0.04(-0.86%) |
Jan 07, 2011 | 4.886 | 4.905 | 4.764 | 4.858 | 1,329,297 | -0.03(-0.60%) |
Jan 06, 2011 | 4.929 | 4.931 | 4.848 | 4.887 | 938,627 | -0.02(-0.48%) |
Jan 05, 2011 | 4.828 | 4.928 | 4.773 | 4.911 | 1,154,780 | +0.04(+0.86%) |
Jan 04, 2011 | 5.163 | 5.163 | 4.800 | 4.869 | 875,930 | +0.03(+0.68%) |
Jan 03, 2011 | 4.840 | 4.891 | 4.831 | 4.836 | 1,254,243 | +0.11(+2.35%) |
Dec 31, 2010 | 4.704 | 4.750 | 4.670 | 4.725 | 497,947 | +0.01(+0.12%) |
Dec 30, 2010 | 4.727 | 4.748 | 4.698 | 4.719 | 480,997 | -0.02(-0.50%) |
Dec 29, 2010 | 4.759 | 4.785 | 4.743 | 4.743 | 386,178 | +0.01(+0.27%) |
Dec 28, 2010 | 4.734 | 4.744 | 4.670 | 4.730 | 417,463 | +0.03(+0.56%) |
Dec 27, 2010 | 4.660 | 4.713 | 4.655 | 4.704 | 665,790 | -0.02(-0.50%) |
Dec 23, 2010 | 4.712 | 4.732 | 4.691 | 4.727 | 484,448 | +0.02(+0.52%) |
Dec 22, 2010 | 4.676 | 4.714 | 4.670 | 4.703 | 481,657 | +0.03(+0.58%) |
Dec 21, 2010 | 4.651 | 4.691 | 4.637 | 4.676 | 856,875 | +0.07(+1.52%) |
Dec 20, 2010 | 4.643 | 4.657 | 4.564 | 4.606 | 903,663 | -0.03(-0.60%) |
Dec 17, 2010 | 4.616 | 4.636 | 4.573 | 4.633 | 508,578 | +0.00(+0.02%) |
Dec 16, 2010 | 4.601 | 4.651 | 4.539 | 4.632 | 1,002,795 | +0.04(+0.92%) |
Dec 15, 2010 | 4.594 | 4.657 | 4.567 | 4.590 | 1,029,869 | -0.02(-0.40%) |
Dec 14, 2010 | 4.566 | 4.647 | 4.564 | 4.609 | 1,059,073 | +0.06(+1.38%) |
Dec 13, 2010 | 4.572 | 4.611 | 4.541 | 4.546 | 601,748 | +0.03(+0.57%) |
Dec 10, 2010 | 4.505 | 4.528 | 4.462 | 4.521 | 665,587 | +0.05(+1.20%) |
Dec 09, 2010 | 4.531 | 4.531 | 4.439 | 4.467 | 758,909 | -0.01(-0.32%) |
Dec 08, 2010 | 4.465 | 4.488 | 4.426 | 4.481 | 428,475 | +0.03(+0.62%) |
Dec 07, 2010 | 4.558 | 4.572 | 4.452 | 4.454 | 1,663,384 | -0.01(-0.12%) |
Dec 06, 2010 | 4.469 | 4.492 | 4.448 | 4.459 | 683,475 | -0.02(-0.52%) |
Dec 03, 2010 | 4.409 | 4.489 | 4.403 | 4.482 | 1,704,184 | +0.03(+0.57%) |
Dec 02, 2010 | 4.347 | 4.469 | 4.311 | 4.457 | 1,228,616 | +0.12(+2.75%) |