Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 5.199 | 5.223 | 5.192 | 5.223 | 737,128 | +0.05(+0.89%) |
Feb 25, 2011 | 5.135 | 5.181 | 5.131 | 5.177 | 474,211 | +0.06(+1.24%) |
Feb 24, 2011 | 5.107 | 5.131 | 5.070 | 5.114 | 580,112 | +0.01(+0.14%) |
Feb 23, 2011 | 5.103 | 5.153 | 5.047 | 5.107 | 688,693 | -0.01(-0.21%) |
Feb 22, 2011 | 5.199 | 5.199 | 5.090 | 5.117 | 746,737 | -0.12(-2.23%) |
Feb 18, 2011 | 5.234 | 5.248 | 5.206 | 5.234 | 516,596 | -0.01(-0.20%) |
Feb 17, 2011 | 5.209 | 5.245 | 5.202 | 5.245 | 334,482 | +0.03(+0.61%) |
Feb 16, 2011 | 5.181 | 5.227 | 5.181 | 5.213 | 486,846 | +0.03(+0.49%) |
Feb 15, 2011 | 5.180 | 5.198 | 5.173 | 5.187 | 531,963 | -0.02(-0.34%) |
Feb 14, 2011 | 5.163 | 5.212 | 5.163 | 5.205 | 399,615 | +0.03(+0.61%) |
Feb 11, 2011 | 5.138 | 5.177 | 5.089 | 5.173 | 621,031 | +0.01(+0.27%) |
Feb 10, 2011 | 5.127 | 5.166 | 5.103 | 5.159 | 478,218 | +0.00(+0.07%) |
Feb 09, 2011 | 5.156 | 5.177 | 5.138 | 5.156 | 560,477 | -0.05(-1.01%) |
Feb 08, 2011 | 5.134 | 5.208 | 5.122 | 5.208 | 713,801 | +0.08(+1.50%) |
Feb 07, 2011 | 5.117 | 5.141 | 5.117 | 5.131 | 499,483 | +0.01(+0.27%) |
Feb 04, 2011 | 5.152 | 5.156 | 5.106 | 5.117 | 467,561 | -0.03(-0.54%) |
Feb 03, 2011 | 5.127 | 5.148 | 5.099 | 5.145 | 348,284 | +0.00(+0.00%) |
Feb 02, 2011 | 5.106 | 5.145 | 5.106 | 5.145 | 433,722 | +0.03(+0.62%) |
Feb 01, 2011 | 5.061 | 5.131 | 5.057 | 5.113 | 806,711 | +0.08(+1.53%) |
Jan 31, 2011 | 5.015 | 5.068 | 5.015 | 5.036 | 479,318 | +0.02(+0.49%) |
Jan 28, 2011 | 5.085 | 5.092 | 4.970 | 5.012 | 755,955 | -0.08(-1.52%) |
Jan 27, 2011 | 5.082 | 5.099 | 5.068 | 5.089 | 381,037 | +0.01(+0.21%) |
Jan 26, 2011 | 5.040 | 5.089 | 5.040 | 5.078 | 649,804 | +0.05(+0.91%) |
Jan 25, 2011 | 5.040 | 5.050 | 5.008 | 5.033 | 392,691 | -0.01(-0.14%) |
Jan 24, 2011 | 5.005 | 5.068 | 5.005 | 5.040 | 606,323 | +0.01(+0.29%) |
Jan 21, 2011 | 5.022 | 5.050 | 4.998 | 5.025 | 492,471 | +0.02(+0.41%) |
Jan 20, 2011 | 5.019 | 5.019 | 4.969 | 5.005 | 595,139 | -0.02(-0.42%) |
Jan 19, 2011 | 5.029 | 5.052 | 5.012 | 5.026 | 405,978 | +0.00(+0.00%) |
Jan 18, 2011 | 5.022 | 5.050 | 5.022 | 5.026 | 672,389 | +0.00(+0.00%) |
Jan 14, 2011 | 5.015 | 5.040 | 4.998 | 5.026 | 460,563 | +0.01(+0.21%) |
Jan 13, 2011 | 4.994 | 5.054 | 4.991 | 5.015 | 857,706 | +0.02(+0.42%) |
Jan 12, 2011 | 4.994 | 5.008 | 4.984 | 4.994 | 671,813 | +0.04(+0.71%) |
Jan 11, 2011 | 4.959 | 4.973 | 4.938 | 4.959 | 500,338 | +0.02(+0.43%) |
Jan 10, 2011 | 4.945 | 4.948 | 4.903 | 4.938 | 537,331 | -0.01(-0.14%) |
Jan 07, 2011 | 4.952 | 4.972 | 4.920 | 4.945 | 630,292 | -0.00(-0.07%) |
Jan 06, 2011 | 4.991 | 4.991 | 4.941 | 4.948 | 577,128 | -0.02(-0.49%) |
Jan 05, 2011 | 4.948 | 4.980 | 4.920 | 4.973 | 506,501 | +0.01(+0.21%) |
Jan 04, 2011 | 5.054 | 5.054 | 4.927 | 4.963 | 828,383 | -0.06(-1.19%) |
Jan 03, 2011 | 4.991 | 5.033 | 4.970 | 5.022 | 553,795 | +0.07(+1.42%) |
Dec 31, 2010 | 4.952 | 4.977 | 4.929 | 4.952 | 550,672 | +0.03(+0.64%) |
Dec 30, 2010 | 4.906 | 4.934 | 4.906 | 4.920 | 651,597 | +0.00(+0.00%) |
Dec 29, 2010 | 4.913 | 4.938 | 4.913 | 4.920 | 527,814 | +0.03(+0.59%) |
Dec 28, 2010 | 4.878 | 4.905 | 4.878 | 4.891 | 671,716 | +0.01(+0.29%) |
Dec 27, 2010 | 4.846 | 4.909 | 4.829 | 4.878 | 639,387 | +0.01(+0.14%) |
Dec 23, 2010 | 4.860 | 4.899 | 4.853 | 4.871 | 653,667 | -0.01(-0.14%) |
Dec 22, 2010 | 4.867 | 4.909 | 4.866 | 4.878 | 564,546 | -0.01(-0.19%) |
Dec 21, 2010 | 4.864 | 4.901 | 4.850 | 4.887 | 738,402 | +0.02(+0.35%) |
Dec 20, 2010 | 4.852 | 4.870 | 4.814 | 4.870 | 568,233 | +0.04(+0.93%) |
Dec 17, 2010 | 4.832 | 4.835 | 4.797 | 4.825 | 792,931 | -0.00(-0.07%) |
Dec 16, 2010 | 4.807 | 4.856 | 4.790 | 4.828 | 646,760 | +0.02(+0.43%) |
Dec 15, 2010 | 4.818 | 4.849 | 4.794 | 4.807 | 801,368 | -0.02(-0.44%) |
Dec 14, 2010 | 4.800 | 4.845 | 4.794 | 4.829 | 622,756 | +0.04(+0.87%) |
Dec 13, 2010 | 4.842 | 4.845 | 4.780 | 4.787 | 795,992 | -0.04(-0.79%) |
Dec 10, 2010 | 4.859 | 4.877 | 4.790 | 4.825 | 923,447 | -0.03(-0.57%) |
Dec 09, 2010 | 4.880 | 4.890 | 4.828 | 4.852 | 436,383 | -0.02(-0.36%) |
Dec 08, 2010 | 4.894 | 4.915 | 4.849 | 4.870 | 567,996 | -0.01(-0.28%) |
Dec 07, 2010 | 4.911 | 4.925 | 4.880 | 4.883 | 658,294 | +0.01(+0.28%) |
Dec 06, 2010 | 4.863 | 4.873 | 4.845 | 4.870 | 568,962 | +0.00(+0.07%) |
Dec 03, 2010 | 4.794 | 4.870 | 4.794 | 4.866 | 511,241 | +0.04(+0.86%) |
Dec 02, 2010 | 4.790 | 4.832 | 4.790 | 4.825 | 605,095 | +0.05(+1.01%) |