Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 6.595 | 6.652 | 6.353 | 6.509 | 247,523 | -0.01(-0.11%) |
Feb 25, 2011 | 6.573 | 6.673 | 6.486 | 6.516 | 170,990 | +0.04(+0.55%) |
Feb 24, 2011 | 6.253 | 6.509 | 6.246 | 6.481 | 176,856 | +0.20(+3.17%) |
Feb 23, 2011 | 6.289 | 6.302 | 6.118 | 6.282 | 221,526 | -0.01(-0.11%) |
Feb 22, 2011 | 6.516 | 6.516 | 6.260 | 6.289 | 297,375 | -0.23(-3.49%) |
Feb 18, 2011 | 6.602 | 6.602 | 6.417 | 6.516 | 149,574 | -0.06(-0.87%) |
Feb 17, 2011 | 6.687 | 6.687 | 6.523 | 6.573 | 151,698 | -0.07(-1.07%) |
Feb 16, 2011 | 6.573 | 6.680 | 6.559 | 6.644 | 161,014 | +0.06(+0.97%) |
Feb 15, 2011 | 6.685 | 6.685 | 6.545 | 6.580 | 290,732 | -0.09(-1.36%) |
Feb 14, 2011 | 6.559 | 6.783 | 6.559 | 6.671 | 398,405 | +0.15(+2.25%) |
Feb 11, 2011 | 6.307 | 6.573 | 6.300 | 6.524 | 376,229 | +0.22(+3.56%) |
Feb 10, 2011 | 6.356 | 6.391 | 6.174 | 6.300 | 374,418 | +0.04(+0.56%) |
Feb 09, 2011 | 6.300 | 6.356 | 6.160 | 6.265 | 416,651 | +0.04(+0.67%) |
Feb 08, 2011 | 6.097 | 6.279 | 6.097 | 6.223 | 146,679 | +0.11(+1.83%) |
Feb 07, 2011 | 6.265 | 6.265 | 6.097 | 6.111 | 191,406 | -0.16(-2.57%) |
Feb 04, 2011 | 6.167 | 6.293 | 6.125 | 6.272 | 187,789 | +0.10(+1.70%) |
Feb 03, 2011 | 6.160 | 6.202 | 6.076 | 6.167 | 181,278 | +0.06(+1.03%) |
Feb 02, 2011 | 6.027 | 6.125 | 6.011 | 6.104 | 145,357 | +0.10(+1.63%) |
Feb 01, 2011 | 5.950 | 6.125 | 5.922 | 6.006 | 280,453 | +0.08(+1.30%) |
Jan 31, 2011 | 5.859 | 5.950 | 5.845 | 5.929 | 183,999 | +0.03(+0.47%) |
Jan 28, 2011 | 5.887 | 5.943 | 5.810 | 5.901 | 158,604 | +0.01(+0.24%) |
Jan 27, 2011 | 5.950 | 6.048 | 5.866 | 5.887 | 168,409 | -0.05(-0.83%) |
Jan 26, 2011 | 5.887 | 5.950 | 5.830 | 5.936 | 114,765 | +0.08(+1.44%) |
Jan 25, 2011 | 5.789 | 5.859 | 5.740 | 5.852 | 228,573 | +0.04(+0.72%) |
Jan 24, 2011 | 5.964 | 5.999 | 5.782 | 5.810 | 333,854 | -0.15(-2.58%) |
Jan 21, 2011 | 6.083 | 6.125 | 5.943 | 5.964 | 192,973 | -0.01(-0.12%) |
Jan 20, 2011 | 6.111 | 6.132 | 5.915 | 5.971 | 218,215 | -0.13(-2.18%) |
Jan 19, 2011 | 6.265 | 6.265 | 6.090 | 6.104 | 191,096 | -0.07(-1.13%) |
Jan 18, 2011 | 6.174 | 6.223 | 6.090 | 6.174 | 204,830 | +0.01(+0.11%) |
Jan 14, 2011 | 6.209 | 6.221 | 6.167 | 6.167 | 203,418 | -0.04(-0.56%) |
Jan 13, 2011 | 6.188 | 6.230 | 6.132 | 6.202 | 237,155 | -0.02(-0.34%) |
Jan 12, 2011 | 6.230 | 6.230 | 6.167 | 6.223 | 210,761 | +0.02(+0.34%) |
Jan 11, 2011 | 6.258 | 6.258 | 6.160 | 6.202 | 226,566 | -0.01(-0.23%) |
Jan 10, 2011 | 6.258 | 6.258 | 6.209 | 6.216 | 253,953 | -0.05(-0.78%) |
Jan 07, 2011 | 6.265 | 6.279 | 6.209 | 6.265 | 186,064 | +0.00(+0.00%) |
Jan 06, 2011 | 6.265 | 6.300 | 6.230 | 6.265 | 234,301 | +0.04(+0.56%) |
Jan 05, 2011 | 6.286 | 6.286 | 6.160 | 6.230 | 173,296 | -0.04(-0.67%) |
Jan 04, 2011 | 6.209 | 6.279 | 6.139 | 6.272 | 221,720 | +0.06(+0.90%) |
Jan 03, 2011 | 6.223 | 6.300 | 6.209 | 6.216 | 289,377 | +0.01(+0.23%) |
Dec 31, 2010 | 6.139 | 6.216 | 6.111 | 6.202 | 130,510 | +0.04(+0.68%) |
Dec 30, 2010 | 6.132 | 6.160 | 6.020 | 6.160 | 138,478 | +0.06(+0.92%) |
Dec 29, 2010 | 6.139 | 6.146 | 6.104 | 6.104 | 111,209 | -0.01(-0.11%) |
Dec 28, 2010 | 6.132 | 6.174 | 6.083 | 6.111 | 143,649 | +0.02(+0.34%) |
Dec 27, 2010 | 6.069 | 6.125 | 5.957 | 6.090 | 218,000 | +0.03(+0.46%) |
Dec 23, 2010 | 6.090 | 6.090 | 6.020 | 6.062 | 108,568 | +0.01(+0.12%) |
Dec 22, 2010 | 5.978 | 6.090 | 5.971 | 6.055 | 196,566 | +0.07(+1.17%) |
Dec 21, 2010 | 5.887 | 5.992 | 5.859 | 5.985 | 266,969 | +0.11(+1.79%) |
Dec 20, 2010 | 5.803 | 5.908 | 5.747 | 5.880 | 175,413 | +0.08(+1.45%) |
Dec 17, 2010 | 5.789 | 5.810 | 5.719 | 5.796 | 191,296 | +0.01(+0.12%) |
Dec 16, 2010 | 5.894 | 5.915 | 5.775 | 5.789 | 189,285 | -0.07(-1.19%) |
Dec 15, 2010 | 6.027 | 6.027 | 5.824 | 5.859 | 319,029 | +0.04(+0.60%) |
Dec 14, 2010 | 5.824 | 5.824 | 5.754 | 5.824 | 138,393 | +0.04(+0.60%) |
Dec 13, 2010 | 5.782 | 5.817 | 5.712 | 5.789 | 232,474 | +0.09(+1.60%) |
Dec 10, 2010 | 5.712 | 5.768 | 5.642 | 5.698 | 164,318 | +0.02(+0.37%) |
Dec 09, 2010 | 5.740 | 5.761 | 5.649 | 5.677 | 117,947 | -0.04(-0.73%) |
Dec 08, 2010 | 5.747 | 5.761 | 5.677 | 5.719 | 106,791 | +0.00(+0.00%) |
Dec 07, 2010 | 5.740 | 5.768 | 5.635 | 5.719 | 241,269 | +0.02(+0.37%) |
Dec 06, 2010 | 5.656 | 5.705 | 5.649 | 5.698 | 228,710 | +0.06(+0.99%) |
Dec 03, 2010 | 5.656 | 5.684 | 5.586 | 5.642 | 213,891 | -0.01(-0.25%) |
Dec 02, 2010 | 5.600 | 5.677 | 5.572 | 5.656 | 213,296 | +0.08(+1.51%) |