Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 6.828 | 6.828 | 6.609 | 6.761 | 86,239 | +0.03(+0.42%) |
Feb 25, 2011 | 6.618 | 6.780 | 6.418 | 6.732 | 80,905 | +0.18(+2.76%) |
Feb 24, 2011 | 6.447 | 6.675 | 6.256 | 6.551 | 194,330 | +0.14(+2.23%) |
Feb 23, 2011 | 6.628 | 6.675 | 6.304 | 6.409 | 187,341 | -0.23(-3.44%) |
Feb 22, 2011 | 6.780 | 6.951 | 6.618 | 6.637 | 199,217 | -0.28(-3.99%) |
Feb 18, 2011 | 7.028 | 7.042 | 6.685 | 6.913 | 255,667 | -0.11(-1.63%) |
Feb 17, 2011 | 6.818 | 7.208 | 6.780 | 7.028 | 368,952 | +0.20(+2.93%) |
Feb 16, 2011 | 6.485 | 6.923 | 6.475 | 6.828 | 279,856 | +0.36(+5.60%) |
Feb 15, 2011 | 6.294 | 6.475 | 6.294 | 6.466 | 103,964 | +0.15(+2.41%) |
Feb 14, 2011 | 6.351 | 6.513 | 6.285 | 6.313 | 99,182 | -0.06(-0.90%) |
Feb 11, 2011 | 6.132 | 6.370 | 6.132 | 6.370 | 124,219 | +0.18(+2.92%) |
Feb 10, 2011 | 6.161 | 6.209 | 6.123 | 6.190 | 39,745 | -0.01(-0.15%) |
Feb 09, 2011 | 6.142 | 6.266 | 6.056 | 6.199 | 101,695 | +0.04(+0.62%) |
Feb 08, 2011 | 6.047 | 6.161 | 5.999 | 6.161 | 83,137 | +0.11(+1.89%) |
Feb 07, 2011 | 5.952 | 6.237 | 5.875 | 6.047 | 80,293 | +0.08(+1.28%) |
Feb 04, 2011 | 5.923 | 5.990 | 5.847 | 5.971 | 65,415 | +0.03(+0.48%) |
Feb 03, 2011 | 5.856 | 5.942 | 5.771 | 5.942 | 103,196 | +0.10(+1.63%) |
Feb 02, 2011 | 5.771 | 5.904 | 5.628 | 5.847 | 51,655 | +0.04(+0.66%) |
Feb 01, 2011 | 5.656 | 5.952 | 5.637 | 5.809 | 100,975 | +0.18(+3.21%) |
Jan 31, 2011 | 5.561 | 5.723 | 5.561 | 5.628 | 133,464 | +0.09(+1.55%) |
Jan 28, 2011 | 5.752 | 5.752 | 5.533 | 5.542 | 136,994 | -0.20(-3.48%) |
Jan 27, 2011 | 5.894 | 5.894 | 5.666 | 5.742 | 57,913 | -0.13(-2.27%) |
Jan 26, 2011 | 5.666 | 5.952 | 5.647 | 5.875 | 59,118 | +0.21(+3.70%) |
Jan 25, 2011 | 5.609 | 5.675 | 5.547 | 5.666 | 83,198 | +0.05(+0.85%) |
Jan 24, 2011 | 5.599 | 5.666 | 5.494 | 5.618 | 57,595 | +0.02(+0.34%) |
Jan 21, 2011 | 5.675 | 5.713 | 5.575 | 5.599 | 191,708 | -0.05(-0.84%) |
Jan 20, 2011 | 5.742 | 5.742 | 5.571 | 5.647 | 89,501 | -0.14(-2.47%) |
Jan 19, 2011 | 6.113 | 6.113 | 5.732 | 5.790 | 114,589 | -0.30(-5.00%) |
Jan 18, 2011 | 6.190 | 6.332 | 5.990 | 6.094 | 99,977 | -0.12(-1.99%) |
Jan 14, 2011 | 6.132 | 6.370 | 6.132 | 6.218 | 145,553 | +0.09(+1.40%) |
Jan 13, 2011 | 6.161 | 6.209 | 6.066 | 6.132 | 100,081 | -0.05(-0.77%) |
Jan 12, 2011 | 6.132 | 6.180 | 6.085 | 6.180 | 110,446 | +0.13(+2.20%) |
Jan 11, 2011 | 6.209 | 6.313 | 6.037 | 6.047 | 140,584 | -0.11(-1.85%) |
Jan 10, 2011 | 5.904 | 6.237 | 5.799 | 6.161 | 179,553 | +0.24(+4.02%) |
Jan 07, 2011 | 6.037 | 6.037 | 5.790 | 5.923 | 71,717 | -0.11(-1.89%) |
Jan 06, 2011 | 6.047 | 6.151 | 5.923 | 6.037 | 94,538 | +0.00(+0.00%) |
Jan 05, 2011 | 5.913 | 6.047 | 5.904 | 6.037 | 65,338 | +0.09(+1.44%) |
Jan 04, 2011 | 6.104 | 6.237 | 5.847 | 5.952 | 141,870 | -0.10(-1.57%) |
Jan 03, 2011 | 6.428 | 6.513 | 6.028 | 6.047 | 272,599 | -0.34(-5.37%) |
Dec 31, 2010 | 6.075 | 6.418 | 5.894 | 6.390 | 899,695 | +0.29(+4.68%) |
Dec 30, 2010 | 5.390 | 6.161 | 5.237 | 6.104 | 1,567,450 | +0.69(+12.65%) |
Dec 29, 2010 | 5.494 | 5.494 | 5.333 | 5.418 | 69,672 | -0.05(-0.87%) |
Dec 28, 2010 | 5.704 | 5.723 | 5.428 | 5.466 | 102,561 | -0.25(-4.33%) |
Dec 27, 2010 | 5.666 | 5.723 | 5.552 | 5.713 | 55,266 | +0.01(+0.17%) |
Dec 23, 2010 | 5.723 | 5.723 | 5.561 | 5.704 | 76,645 | -0.06(-0.99%) |
Dec 22, 2010 | 5.837 | 5.856 | 5.713 | 5.761 | 88,520 | -0.10(-1.79%) |
Dec 21, 2010 | 5.809 | 5.904 | 5.733 | 5.866 | 521,945 | +0.07(+1.15%) |
Dec 20, 2010 | 5.771 | 5.856 | 5.694 | 5.799 | 179,793 | +0.02(+0.33%) |
Dec 17, 2010 | 5.790 | 5.799 | 5.685 | 5.780 | 194,143 | +0.01(+0.16%) |
Dec 16, 2010 | 5.713 | 5.780 | 5.656 | 5.771 | 133,618 | +0.07(+1.17%) |
Dec 15, 2010 | 5.752 | 5.809 | 5.637 | 5.704 | 369,414 | -0.09(-1.48%) |
Dec 14, 2010 | 5.837 | 5.894 | 5.713 | 5.790 | 1,297,913 | -0.06(-0.98%) |
Dec 13, 2010 | 5.913 | 5.952 | 5.809 | 5.847 | 83,339 | -0.06(-0.97%) |
Dec 10, 2010 | 5.885 | 5.923 | 5.761 | 5.904 | 118,504 | +0.04(+0.65%) |
Dec 09, 2010 | 5.771 | 5.913 | 5.637 | 5.866 | 146,918 | +0.13(+2.33%) |
Dec 08, 2010 | 5.656 | 5.828 | 5.656 | 5.732 | 133,947 | +0.10(+1.86%) |
Dec 07, 2010 | 5.742 | 5.761 | 5.590 | 5.628 | 72,199 | -0.03(-0.50%) |
Dec 06, 2010 | 5.580 | 5.704 | 5.547 | 5.656 | 48,766 | +0.05(+0.85%) |
Dec 03, 2010 | 5.571 | 5.666 | 5.523 | 5.609 | 77,975 | -0.09(-1.50%) |
Dec 02, 2010 | 5.609 | 5.752 | 5.556 | 5.694 | 72,682 | +0.01(+0.17%) |