Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 5.719 | 5.719 | 5.651 | 5.712 | 63,123 | +0.00(+0.00%) |
Feb 25, 2011 | 5.612 | 5.712 | 5.582 | 5.712 | 140,243 | +0.07(+1.22%) |
Feb 24, 2011 | 5.490 | 5.673 | 5.490 | 5.643 | 83,792 | +0.06(+1.09%) |
Feb 23, 2011 | 5.551 | 5.651 | 5.551 | 5.582 | 130,033 | +0.01(+0.14%) |
Feb 22, 2011 | 5.536 | 5.666 | 5.513 | 5.574 | 95,915 | -0.05(-0.81%) |
Feb 18, 2011 | 5.483 | 5.696 | 5.475 | 5.620 | 81,155 | +0.05(+0.82%) |
Feb 17, 2011 | 5.498 | 5.628 | 5.475 | 5.574 | 37,061 | +0.08(+1.39%) |
Feb 16, 2011 | 5.391 | 5.498 | 5.391 | 5.498 | 47,585 | +0.13(+2.41%) |
Feb 15, 2011 | 5.468 | 5.513 | 5.353 | 5.368 | 69,327 | -0.11(-2.09%) |
Feb 14, 2011 | 5.620 | 5.635 | 5.483 | 5.483 | 37,060 | -0.16(-2.84%) |
Feb 11, 2011 | 5.483 | 5.673 | 5.483 | 5.643 | 27,319 | +0.14(+2.64%) |
Feb 10, 2011 | 5.506 | 5.628 | 5.490 | 5.498 | 24,828 | -0.03(-0.55%) |
Feb 09, 2011 | 5.681 | 5.696 | 5.483 | 5.529 | 30,229 | -0.19(-3.33%) |
Feb 08, 2011 | 5.750 | 5.849 | 5.635 | 5.719 | 19,202 | -0.05(-0.92%) |
Feb 07, 2011 | 5.734 | 5.826 | 5.734 | 5.773 | 44,127 | +0.03(+0.53%) |
Feb 04, 2011 | 5.719 | 5.757 | 5.704 | 5.742 | 76,435 | +0.01(+0.13%) |
Feb 03, 2011 | 5.673 | 5.773 | 5.537 | 5.734 | 56,547 | +0.04(+0.67%) |
Feb 02, 2011 | 5.704 | 5.826 | 5.643 | 5.696 | 81,797 | +0.05(+0.81%) |
Feb 01, 2011 | 5.551 | 5.673 | 5.445 | 5.651 | 130,630 | +0.12(+2.21%) |
Jan 31, 2011 | 5.330 | 5.559 | 5.277 | 5.529 | 115,676 | +0.19(+3.57%) |
Jan 28, 2011 | 5.346 | 5.353 | 5.277 | 5.338 | 104,998 | -0.02(-0.43%) |
Jan 27, 2011 | 5.300 | 5.376 | 5.292 | 5.361 | 116,985 | +0.06(+1.15%) |
Jan 26, 2011 | 5.124 | 5.300 | 5.086 | 5.300 | 108,208 | +0.20(+3.89%) |
Jan 25, 2011 | 5.048 | 5.117 | 5.041 | 5.102 | 24,468 | +0.05(+0.91%) |
Jan 24, 2011 | 5.041 | 5.094 | 5.041 | 5.056 | 16,040 | +0.02(+0.30%) |
Jan 21, 2011 | 5.056 | 5.109 | 5.025 | 5.041 | 62,772 | +0.02(+0.46%) |
Jan 20, 2011 | 5.056 | 5.079 | 4.995 | 5.018 | 43,475 | -0.05(-0.90%) |
Jan 19, 2011 | 5.201 | 5.230 | 5.063 | 5.063 | 120,203 | -0.15(-2.92%) |
Jan 18, 2011 | 5.094 | 5.323 | 5.094 | 5.216 | 58,568 | +0.18(+3.64%) |
Jan 14, 2011 | 4.934 | 5.079 | 4.926 | 5.033 | 32,309 | +0.10(+2.01%) |
Jan 13, 2011 | 4.911 | 5.010 | 4.850 | 4.934 | 25,365 | -0.10(-1.97%) |
Jan 12, 2011 | 5.048 | 5.048 | 4.903 | 5.033 | 37,368 | -0.01(-0.15%) |
Jan 11, 2011 | 4.888 | 5.063 | 4.865 | 5.041 | 38,381 | +0.17(+3.44%) |
Jan 10, 2011 | 4.865 | 4.896 | 4.751 | 4.873 | 24,383 | -0.02(-0.31%) |
Jan 07, 2011 | 4.736 | 4.903 | 4.736 | 4.888 | 70,386 | +0.15(+3.22%) |
Jan 06, 2011 | 4.781 | 4.827 | 4.675 | 4.736 | 40,817 | -0.06(-1.27%) |
Jan 05, 2011 | 4.614 | 4.797 | 4.583 | 4.797 | 64,778 | +0.18(+3.97%) |
Jan 04, 2011 | 4.659 | 4.675 | 4.537 | 4.614 | 57,862 | -0.03(-0.66%) |
Jan 03, 2011 | 4.614 | 4.705 | 4.575 | 4.644 | 63,834 | +0.07(+1.50%) |
Dec 31, 2010 | 4.591 | 4.652 | 4.575 | 4.575 | 50,361 | -0.02(-0.33%) |
Dec 30, 2010 | 4.652 | 4.659 | 4.575 | 4.591 | 47,365 | -0.03(-0.66%) |
Dec 29, 2010 | 4.652 | 4.667 | 4.606 | 4.621 | 13,143 | -0.02(-0.33%) |
Dec 28, 2010 | 4.652 | 4.659 | 4.606 | 4.636 | 33,317 | -0.01(-0.16%) |
Dec 27, 2010 | 4.606 | 4.659 | 4.606 | 4.644 | 20,760 | +0.04(+0.83%) |
Dec 23, 2010 | 4.598 | 4.614 | 4.575 | 4.606 | 105,130 | +0.02(+0.33%) |
Dec 22, 2010 | 4.537 | 4.614 | 4.537 | 4.591 | 62,612 | +0.04(+0.84%) |
Dec 21, 2010 | 4.598 | 4.598 | 4.530 | 4.553 | 42,559 | -0.02(-0.33%) |
Dec 20, 2010 | 4.644 | 4.652 | 4.568 | 4.568 | 79,172 | -0.08(-1.80%) |
Dec 17, 2010 | 4.652 | 4.675 | 4.629 | 4.652 | 149,167 | +0.00(+0.00%) |
Dec 16, 2010 | 4.644 | 4.652 | 4.636 | 4.652 | 52,825 | +0.00(+0.00%) |
Dec 15, 2010 | 4.652 | 4.652 | 4.644 | 4.652 | 213,769 | +0.01(+0.16%) |
Dec 14, 2010 | 4.652 | 4.682 | 4.606 | 4.644 | 29,708 | -0.02(-0.33%) |
Dec 13, 2010 | 4.682 | 4.697 | 4.659 | 4.659 | 18,968 | -0.02(-0.49%) |
Dec 10, 2010 | 4.758 | 4.758 | 4.659 | 4.682 | 57,456 | -0.08(-1.76%) |
Dec 09, 2010 | 4.789 | 4.789 | 4.667 | 4.766 | 43,240 | +0.02(+0.48%) |
Dec 08, 2010 | 4.888 | 4.888 | 4.743 | 4.743 | 35,589 | -0.14(-2.96%) |
Dec 07, 2010 | 4.957 | 4.957 | 4.865 | 4.888 | 53,356 | -0.04(-0.77%) |
Dec 06, 2010 | 4.903 | 4.949 | 4.892 | 4.926 | 27,807 | +0.00(+0.00%) |
Dec 03, 2010 | 4.827 | 4.941 | 4.781 | 4.926 | 36,688 | +0.05(+1.10%) |
Dec 02, 2010 | 4.896 | 4.896 | 4.819 | 4.873 | 14,574 | -0.01(-0.16%) |