Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 6.325 | 6.378 | 6.317 | 6.378 | 506,727 | +0.09(+1.42%) |
Feb 25, 2011 | 6.271 | 6.289 | 6.257 | 6.289 | 391,884 | +0.08(+1.27%) |
Feb 24, 2011 | 6.206 | 6.267 | 6.160 | 6.210 | 513,392 | -0.02(-0.29%) |
Feb 23, 2011 | 6.249 | 6.317 | 6.185 | 6.228 | 859,411 | -0.02(-0.29%) |
Feb 22, 2011 | 6.310 | 6.335 | 6.228 | 6.246 | 706,591 | -0.09(-1.36%) |
Feb 18, 2011 | 6.346 | 6.371 | 6.317 | 6.332 | 375,734 | -0.03(-0.39%) |
Feb 17, 2011 | 6.353 | 6.378 | 6.339 | 6.357 | 366,301 | +0.00(+0.00%) |
Feb 16, 2011 | 6.375 | 6.396 | 6.343 | 6.357 | 405,558 | +0.01(+0.16%) |
Feb 15, 2011 | 6.276 | 6.347 | 6.276 | 6.347 | 450,159 | +0.04(+0.56%) |
Feb 14, 2011 | 6.244 | 6.319 | 6.226 | 6.311 | 404,745 | +0.07(+1.14%) |
Feb 11, 2011 | 6.165 | 6.244 | 6.158 | 6.240 | 472,154 | +0.06(+1.04%) |
Feb 10, 2011 | 6.198 | 6.205 | 6.162 | 6.176 | 389,376 | -0.04(-0.57%) |
Feb 09, 2011 | 6.222 | 6.226 | 6.162 | 6.212 | 617,957 | -0.04(-0.63%) |
Feb 08, 2011 | 6.158 | 6.251 | 6.155 | 6.251 | 563,299 | +0.09(+1.50%) |
Feb 07, 2011 | 6.158 | 6.187 | 6.158 | 6.158 | 475,840 | +0.00(+0.00%) |
Feb 04, 2011 | 6.205 | 6.208 | 6.151 | 6.158 | 446,518 | -0.03(-0.52%) |
Feb 03, 2011 | 6.187 | 6.208 | 6.146 | 6.190 | 418,968 | +0.01(+0.23%) |
Feb 02, 2011 | 6.151 | 6.190 | 6.151 | 6.176 | 400,933 | +0.02(+0.29%) |
Feb 01, 2011 | 6.112 | 6.190 | 6.105 | 6.158 | 511,197 | +0.07(+1.11%) |
Jan 31, 2011 | 6.055 | 6.108 | 6.055 | 6.091 | 404,900 | +0.03(+0.47%) |
Jan 28, 2011 | 6.155 | 6.155 | 6.037 | 6.062 | 598,237 | -0.07(-1.22%) |
Jan 27, 2011 | 6.158 | 6.176 | 6.109 | 6.137 | 549,691 | -0.02(-0.35%) |
Jan 26, 2011 | 6.116 | 6.169 | 6.116 | 6.158 | 561,779 | +0.04(+0.58%) |
Jan 25, 2011 | 6.112 | 6.126 | 6.073 | 6.123 | 499,249 | +0.01(+0.19%) |
Jan 24, 2011 | 6.105 | 6.126 | 6.091 | 6.111 | 503,401 | +0.01(+0.16%) |
Jan 21, 2011 | 6.101 | 6.131 | 6.087 | 6.101 | 543,713 | +0.02(+0.35%) |
Jan 20, 2011 | 6.055 | 6.087 | 6.030 | 6.080 | 614,609 | +0.01(+0.23%) |
Jan 19, 2011 | 6.069 | 6.105 | 6.055 | 6.066 | 635,655 | +0.00(+0.06%) |
Jan 18, 2011 | 6.076 | 6.105 | 6.055 | 6.062 | 647,549 | -0.02(-0.41%) |
Jan 14, 2011 | 6.094 | 6.105 | 6.055 | 6.087 | 666,444 | -0.03(-0.47%) |
Jan 13, 2011 | 6.041 | 6.137 | 6.030 | 6.116 | 878,428 | +0.07(+1.24%) |
Jan 12, 2011 | 6.012 | 6.059 | 6.012 | 6.041 | 761,720 | +0.05(+0.83%) |
Jan 11, 2011 | 5.959 | 5.998 | 5.948 | 5.991 | 657,940 | +0.04(+0.60%) |
Jan 10, 2011 | 5.931 | 5.963 | 5.916 | 5.955 | 474,068 | +0.02(+0.30%) |
Jan 07, 2011 | 5.952 | 5.959 | 5.909 | 5.938 | 627,688 | -0.01(-0.12%) |
Jan 06, 2011 | 5.955 | 5.963 | 5.927 | 5.945 | 714,018 | +0.00(+0.00%) |
Jan 05, 2011 | 5.898 | 5.945 | 5.874 | 5.945 | 639,714 | +0.02(+0.42%) |
Jan 04, 2011 | 5.952 | 5.955 | 5.881 | 5.920 | 640,226 | -0.04(-0.66%) |
Jan 03, 2011 | 5.906 | 5.963 | 5.891 | 5.959 | 588,376 | +0.07(+1.15%) |
Dec 31, 2010 | 5.909 | 5.909 | 5.853 | 5.891 | 474,079 | +0.03(+0.43%) |
Dec 30, 2010 | 5.845 | 5.874 | 5.825 | 5.866 | 834,684 | +0.00(+0.05%) |
Dec 29, 2010 | 5.852 | 5.869 | 5.827 | 5.863 | 574,968 | +0.03(+0.60%) |
Dec 28, 2010 | 5.832 | 5.834 | 5.800 | 5.828 | 443,254 | +0.01(+0.12%) |
Dec 27, 2010 | 5.807 | 5.825 | 5.786 | 5.821 | 452,006 | +0.01(+0.18%) |
Dec 23, 2010 | 5.789 | 5.821 | 5.786 | 5.811 | 572,848 | +0.02(+0.31%) |
Dec 22, 2010 | 5.800 | 5.811 | 5.775 | 5.793 | 833,717 | +0.01(+0.12%) |
Dec 21, 2010 | 5.803 | 5.821 | 5.761 | 5.786 | 938,345 | +0.01(+0.17%) |
Dec 20, 2010 | 5.797 | 5.797 | 5.741 | 5.776 | 890,477 | +0.04(+0.67%) |
Dec 17, 2010 | 5.702 | 5.744 | 5.667 | 5.737 | 599,379 | +0.03(+0.53%) |
Dec 16, 2010 | 5.674 | 5.727 | 5.657 | 5.707 | 583,002 | +0.02(+0.40%) |
Dec 15, 2010 | 5.653 | 5.695 | 5.646 | 5.685 | 795,512 | +0.00(+0.00%) |
Dec 14, 2010 | 5.643 | 5.702 | 5.643 | 5.685 | 577,284 | +0.02(+0.37%) |
Dec 13, 2010 | 5.748 | 5.751 | 5.664 | 5.664 | 477,879 | -0.06(-0.98%) |
Dec 10, 2010 | 5.776 | 5.853 | 5.713 | 5.720 | 646,402 | -0.04(-0.67%) |
Dec 09, 2010 | 5.787 | 5.797 | 5.727 | 5.758 | 444,703 | -0.01(-0.18%) |
Dec 08, 2010 | 5.769 | 5.797 | 5.734 | 5.769 | 372,912 | +0.00(+0.00%) |
Dec 07, 2010 | 5.815 | 5.829 | 5.748 | 5.769 | 469,764 | -0.01(-0.12%) |
Dec 06, 2010 | 5.758 | 5.776 | 5.734 | 5.776 | 456,859 | -0.00(-0.06%) |
Dec 03, 2010 | 5.699 | 5.783 | 5.685 | 5.780 | 591,845 | +0.06(+1.04%) |
Dec 02, 2010 | 5.692 | 5.730 | 5.688 | 5.720 | 525,326 | +0.05(+0.87%) |