Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 5.780 | 5.790 | 5.610 | 5.700 | 5,792,838 | -0.06(-1.04%) |
Feb 25, 2011 | 5.690 | 5.820 | 5.690 | 5.760 | 6,750,621 | +0.11(+1.95%) |
Feb 24, 2011 | 5.700 | 5.770 | 5.570 | 5.650 | 7,354,589 | -0.05(-0.88%) |
Feb 23, 2011 | 5.780 | 5.850 | 5.550 | 5.700 | 8,650,914 | -0.08(-1.38%) |
Feb 22, 2011 | 5.860 | 6.010 | 5.690 | 5.780 | 11,548,092 | -0.31(-5.17%) |
Feb 18, 2011 | 6.080 | 6.120 | 6.035 | 6.095 | 5,006,585 | +0.01(+0.25%) |
Feb 17, 2011 | 6.030 | 6.100 | 6.020 | 6.080 | 5,599,266 | +0.05(+0.83%) |
Feb 16, 2011 | 6.000 | 6.090 | 5.960 | 6.030 | 4,446,161 | +0.05(+0.84%) |
Feb 15, 2011 | 5.950 | 6.060 | 5.930 | 5.980 | 4,711,373 | +0.04(+0.67%) |
Feb 14, 2011 | 6.090 | 6.100 | 5.940 | 5.940 | 3,622,538 | -0.13(-2.14%) |
Feb 11, 2011 | 5.880 | 6.100 | 5.810 | 6.070 | 5,171,515 | +0.21(+3.58%) |
Feb 10, 2011 | 5.850 | 5.960 | 5.810 | 5.860 | 5,586,718 | -0.01(-0.17%) |
Feb 09, 2011 | 5.950 | 5.990 | 5.850 | 5.870 | 4,586,691 | -0.05(-0.84%) |
Feb 08, 2011 | 5.780 | 5.920 | 5.780 | 5.920 | 4,048,772 | +0.12(+2.16%) |
Feb 07, 2011 | 5.810 | 5.860 | 5.780 | 5.795 | 4,797,183 | -0.00(-0.09%) |
Feb 04, 2011 | 5.830 | 5.870 | 5.780 | 5.800 | 8,554,274 | -0.13(-2.19%) |
Feb 03, 2011 | 5.820 | 5.965 | 5.790 | 5.930 | 6,845,117 | +0.08(+1.37%) |
Feb 02, 2011 | 5.800 | 5.890 | 5.750 | 5.850 | 11,517,115 | +0.02(+0.34%) |
Feb 01, 2011 | 5.950 | 6.030 | 5.750 | 5.830 | 16,163,340 | -0.17(-2.83%) |
Jan 31, 2011 | 5.960 | 6.160 | 5.930 | 6.000 | 10,615,523 | +0.12(+2.04%) |
Jan 28, 2011 | 6.290 | 6.370 | 5.710 | 5.880 | 26,140,500 | -0.52(-8.13%) |
Jan 27, 2011 | 6.310 | 6.520 | 6.310 | 6.400 | 9,603,149 | -0.08(-1.20%) |
Jan 26, 2011 | 6.400 | 6.530 | 6.350 | 6.478 | 5,554,306 | +0.13(+2.01%) |
Jan 25, 2011 | 6.430 | 6.430 | 6.250 | 6.350 | 3,269,979 | -0.04(-0.63%) |
Jan 24, 2011 | 6.330 | 6.430 | 6.220 | 6.390 | 5,415,768 | +0.04(+0.63%) |
Jan 21, 2011 | 6.500 | 6.540 | 6.300 | 6.350 | 5,741,538 | -0.14(-2.16%) |
Jan 20, 2011 | 6.390 | 6.630 | 6.390 | 6.490 | 5,729,488 | +0.04(+0.62%) |
Jan 19, 2011 | 6.600 | 6.640 | 6.410 | 6.450 | 7,858,834 | -0.17(-2.57%) |
Jan 18, 2011 | 6.710 | 6.780 | 6.520 | 6.620 | 8,187,894 | -0.18(-2.65%) |
Jan 14, 2011 | 6.860 | 6.890 | 6.780 | 6.800 | 4,067,199 | -0.09(-1.31%) |
Jan 13, 2011 | 6.950 | 6.980 | 6.850 | 6.890 | 2,737,719 | -0.07(-1.01%) |
Jan 12, 2011 | 6.890 | 6.960 | 6.790 | 6.960 | 2,889,066 | +0.11(+1.61%) |
Jan 11, 2011 | 6.920 | 6.930 | 6.750 | 6.850 | 3,578,701 | -0.14(-1.93%) |
Jan 10, 2011 | 7.010 | 7.050 | 6.840 | 6.985 | 4,660,825 | -0.09(-1.34%) |
Jan 07, 2011 | 6.950 | 7.120 | 6.870 | 7.080 | 3,498,949 | +0.13(+1.87%) |
Jan 06, 2011 | 7.080 | 7.090 | 6.920 | 6.950 | 4,499,751 | -0.15(-2.11%) |
Jan 05, 2011 | 6.850 | 7.125 | 6.850 | 7.100 | 3,590,739 | +0.24(+3.50%) |
Jan 04, 2011 | 6.970 | 7.020 | 6.760 | 6.860 | 4,459,228 | -0.07(-1.01%) |
Jan 03, 2011 | 6.710 | 6.970 | 6.670 | 6.930 | 4,465,169 | +0.32(+4.84%) |
Dec 31, 2010 | 6.720 | 6.800 | 6.610 | 6.610 | 3,430,920 | -0.10(-1.49%) |
Dec 30, 2010 | 6.680 | 6.720 | 6.610 | 6.710 | 1,829,781 | +0.04(+0.60%) |
Dec 29, 2010 | 6.630 | 6.700 | 6.560 | 6.670 | 2,099,627 | +0.05(+0.76%) |
Dec 28, 2010 | 6.650 | 6.660 | 6.560 | 6.620 | 2,254,764 | +0.00(+0.00%) |
Dec 27, 2010 | 6.480 | 6.640 | 6.460 | 6.620 | 1,849,825 | +0.04(+0.61%) |
Dec 23, 2010 | 6.660 | 6.660 | 6.560 | 6.580 | 1,813,409 | -0.06(-0.94%) |
Dec 22, 2010 | 6.680 | 6.690 | 6.600 | 6.643 | 2,450,193 | -0.04(-0.56%) |
Dec 21, 2010 | 6.690 | 6.710 | 6.630 | 6.680 | 3,014,069 | +0.03(+0.45%) |
Dec 20, 2010 | 6.600 | 6.710 | 6.600 | 6.650 | 2,146,571 | +0.05(+0.76%) |
Dec 17, 2010 | 6.700 | 6.740 | 6.600 | 6.600 | 6,293,224 | -0.11(-1.64%) |
Dec 16, 2010 | 6.610 | 6.730 | 6.520 | 6.710 | 5,444,435 | +0.09(+1.36%) |
Dec 15, 2010 | 6.680 | 6.760 | 6.550 | 6.620 | 5,072,860 | -0.06(-0.97%) |
Dec 14, 2010 | 6.760 | 6.840 | 6.660 | 6.685 | 3,082,384 | -0.09(-1.29%) |
Dec 13, 2010 | 6.800 | 6.850 | 6.730 | 6.772 | 4,430,041 | +0.02(+0.33%) |
Dec 10, 2010 | 6.740 | 6.850 | 6.670 | 6.750 | 3,702,459 | +0.04(+0.60%) |
Dec 09, 2010 | 6.700 | 6.780 | 6.590 | 6.710 | 4,334,703 | +0.03(+0.37%) |
Dec 08, 2010 | 6.630 | 6.710 | 6.310 | 6.685 | 17,299,912 | -0.28(-3.95%) |
Dec 07, 2010 | 7.200 | 7.230 | 6.860 | 6.960 | 4,828,035 | -0.14(-1.97%) |
Dec 06, 2010 | 6.990 | 7.240 | 6.900 | 7.100 | 5,513,827 | +0.20(+2.90%) |
Dec 03, 2010 | 6.810 | 6.920 | 6.790 | 6.900 | 2,014,559 | +0.04(+0.58%) |
Dec 02, 2010 | 6.940 | 6.950 | 6.780 | 6.860 | 2,950,747 | -0.10(-1.44%) |