Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 6.550 | 6.769 | 6.494 | 6.762 | 664,919 | +0.47(+7.54%) |
Feb 25, 2011 | 6.238 | 6.301 | 6.207 | 6.288 | 201,543 | +0.06(+0.90%) |
Feb 24, 2011 | 6.195 | 6.263 | 6.182 | 6.232 | 156,776 | +0.04(+0.60%) |
Feb 23, 2011 | 6.195 | 6.238 | 6.182 | 6.195 | 239,366 | +0.02(+0.30%) |
Feb 22, 2011 | 6.151 | 6.238 | 6.151 | 6.176 | 114,268 | -0.05(-0.80%) |
Feb 18, 2011 | 6.301 | 6.301 | 6.195 | 6.226 | 188,126 | -0.04(-0.70%) |
Feb 17, 2011 | 6.388 | 6.401 | 6.145 | 6.269 | 289,799 | -0.14(-2.14%) |
Feb 16, 2011 | 5.696 | 6.425 | 5.677 | 6.407 | 370,395 | +0.74(+12.98%) |
Feb 15, 2011 | 5.639 | 5.677 | 5.614 | 5.671 | 151,315 | +0.03(+0.55%) |
Feb 14, 2011 | 5.614 | 5.671 | 5.614 | 5.639 | 91,470 | +0.01(+0.22%) |
Feb 11, 2011 | 5.646 | 5.658 | 5.614 | 5.627 | 84,805 | -0.02(-0.33%) |
Feb 10, 2011 | 5.614 | 5.664 | 5.614 | 5.646 | 91,635 | +0.02(+0.33%) |
Feb 09, 2011 | 5.677 | 5.689 | 5.602 | 5.627 | 95,718 | -0.05(-0.88%) |
Feb 08, 2011 | 5.602 | 5.677 | 5.602 | 5.677 | 181,198 | +0.08(+1.45%) |
Feb 07, 2011 | 5.465 | 5.608 | 5.465 | 5.596 | 112,291 | +0.12(+2.28%) |
Feb 04, 2011 | 5.421 | 5.515 | 5.421 | 5.471 | 84,909 | +0.05(+0.92%) |
Feb 03, 2011 | 5.565 | 5.565 | 5.396 | 5.421 | 121,815 | -0.14(-2.47%) |
Feb 02, 2011 | 5.490 | 5.596 | 5.490 | 5.558 | 60,122 | +0.06(+1.02%) |
Feb 01, 2011 | 5.446 | 5.515 | 5.421 | 5.502 | 76,599 | +0.07(+1.38%) |
Jan 31, 2011 | 5.427 | 5.477 | 5.393 | 5.427 | 138,370 | +0.03(+0.58%) |
Jan 28, 2011 | 5.459 | 5.459 | 5.396 | 5.396 | 217,693 | -0.06(-1.14%) |
Jan 27, 2011 | 5.490 | 5.583 | 5.396 | 5.459 | 138,593 | -0.01(-0.11%) |
Jan 26, 2011 | 5.452 | 5.565 | 5.434 | 5.465 | 66,934 | +0.04(+0.81%) |
Jan 25, 2011 | 5.440 | 5.496 | 5.396 | 5.421 | 75,108 | -0.06(-1.02%) |
Jan 24, 2011 | 5.390 | 5.483 | 5.390 | 5.477 | 55,981 | +0.07(+1.27%) |
Jan 21, 2011 | 5.546 | 5.546 | 5.402 | 5.409 | 110,414 | -0.07(-1.37%) |
Jan 20, 2011 | 5.521 | 5.677 | 5.477 | 5.483 | 104,344 | -0.06(-1.01%) |
Jan 19, 2011 | 5.614 | 5.633 | 5.527 | 5.540 | 189,868 | -0.09(-1.66%) |
Jan 18, 2011 | 5.677 | 5.696 | 5.618 | 5.633 | 78,734 | -0.07(-1.20%) |
Jan 14, 2011 | 5.646 | 5.702 | 5.614 | 5.702 | 105,435 | +0.05(+0.88%) |
Jan 13, 2011 | 5.689 | 5.689 | 5.608 | 5.652 | 123,818 | -0.04(-0.66%) |
Jan 12, 2011 | 5.658 | 5.727 | 5.633 | 5.689 | 59,086 | +0.07(+1.22%) |
Jan 11, 2011 | 5.652 | 5.652 | 5.596 | 5.621 | 120,571 | -0.02(-0.44%) |
Jan 10, 2011 | 5.652 | 5.658 | 5.596 | 5.646 | 247,653 | -0.02(-0.44%) |
Jan 07, 2011 | 5.708 | 5.708 | 5.590 | 5.671 | 177,126 | -0.03(-0.55%) |
Jan 06, 2011 | 5.783 | 5.783 | 5.689 | 5.702 | 161,593 | -0.09(-1.51%) |
Jan 05, 2011 | 5.658 | 5.789 | 5.590 | 5.789 | 198,744 | +0.12(+2.20%) |
Jan 04, 2011 | 5.639 | 5.677 | 5.596 | 5.664 | 224,663 | +0.06(+1.00%) |
Jan 03, 2011 | 5.596 | 5.671 | 5.588 | 5.608 | 166,425 | +0.04(+0.78%) |
Dec 31, 2010 | 5.590 | 5.590 | 5.540 | 5.565 | 113,837 | +0.01(+0.11%) |
Dec 30, 2010 | 5.558 | 5.614 | 5.558 | 5.558 | 89,025 | +0.00(+0.00%) |
Dec 29, 2010 | 5.596 | 5.614 | 5.552 | 5.558 | 122,414 | -0.04(-0.78%) |
Dec 28, 2010 | 5.583 | 5.627 | 5.533 | 5.602 | 143,829 | +0.01(+0.11%) |
Dec 27, 2010 | 5.583 | 5.639 | 5.552 | 5.596 | 116,379 | -0.01(-0.11%) |
Dec 23, 2010 | 5.646 | 5.702 | 5.602 | 5.602 | 295,160 | -0.06(-0.99%) |
Dec 22, 2010 | 5.702 | 5.721 | 5.605 | 5.658 | 321,047 | -0.05(-0.87%) |
Dec 21, 2010 | 5.714 | 5.714 | 5.459 | 5.708 | 179,542 | +0.04(+0.77%) |
Dec 20, 2010 | 5.590 | 5.752 | 5.546 | 5.664 | 253,988 | +0.12(+2.14%) |
Dec 17, 2010 | 5.440 | 5.564 | 5.396 | 5.546 | 538,245 | +0.12(+2.30%) |
Dec 16, 2010 | 5.352 | 5.452 | 5.346 | 5.421 | 139,855 | +0.07(+1.28%) |
Dec 15, 2010 | 5.315 | 5.371 | 5.303 | 5.352 | 255,657 | +0.04(+0.70%) |
Dec 14, 2010 | 5.315 | 5.365 | 5.315 | 5.315 | 105,753 | +0.00(+0.00%) |
Dec 13, 2010 | 5.278 | 5.328 | 5.246 | 5.315 | 192,834 | +0.04(+0.83%) |
Dec 10, 2010 | 5.271 | 5.303 | 5.203 | 5.271 | 190,503 | +0.02(+0.48%) |
Dec 09, 2010 | 5.334 | 5.334 | 5.203 | 5.246 | 142,062 | -0.04(-0.71%) |
Dec 08, 2010 | 5.365 | 5.371 | 5.271 | 5.284 | 171,567 | -0.08(-1.51%) |
Dec 07, 2010 | 5.346 | 5.396 | 5.328 | 5.365 | 118,336 | +0.06(+1.18%) |
Dec 06, 2010 | 5.278 | 5.309 | 5.278 | 5.303 | 93,791 | +0.00(+0.00%) |
Dec 03, 2010 | 5.271 | 5.315 | 5.271 | 5.303 | 53,745 | +0.00(+0.00%) |
Dec 02, 2010 | 5.253 | 5.359 | 5.253 | 5.303 | 128,249 | +0.05(+0.95%) |