Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 5.450 | 5.480 | 5.260 | 5.360 | 14,666 | -0.10(-1.83%) |
Feb 25, 2011 | 5.430 | 5.500 | 5.430 | 5.460 | 9,950 | -0.02(-0.36%) |
Feb 24, 2011 | 5.370 | 5.500 | 5.210 | 5.480 | 14,866 | +0.08(+1.48%) |
Feb 23, 2011 | 5.310 | 5.440 | 5.260 | 5.400 | 4,914 | +0.11(+2.08%) |
Feb 22, 2011 | 5.330 | 5.370 | 5.170 | 5.290 | 10,863 | +0.00(+0.00%) |
Feb 18, 2011 | 5.500 | 5.550 | 5.120 | 5.290 | 22,375 | -0.25(-4.51%) |
Feb 17, 2011 | 5.480 | 5.580 | 5.240 | 5.540 | 37,941 | +0.06(+1.09%) |
Feb 16, 2011 | 5.700 | 5.710 | 5.300 | 5.480 | 46,394 | -0.19(-3.35%) |
Feb 15, 2011 | 5.280 | 5.690 | 5.280 | 5.670 | 23,360 | +0.37(+6.98%) |
Feb 14, 2011 | 5.170 | 5.300 | 5.170 | 5.300 | 14,377 | +0.18(+3.51%) |
Feb 11, 2011 | 5.300 | 5.300 | 4.900 | 5.120 | 105,007 | -0.18(-3.40%) |
Feb 10, 2011 | 5.650 | 5.650 | 5.200 | 5.300 | 89,692 | -0.50(-8.62%) |
Feb 09, 2011 | 5.900 | 5.900 | 5.460 | 5.800 | 14,490 | -0.03(-0.51%) |
Feb 08, 2011 | 5.850 | 5.860 | 5.700 | 5.830 | 2,498 | +0.05(+0.87%) |
Feb 07, 2011 | 5.960 | 5.960 | 5.670 | 5.780 | 13,033 | -0.23(-3.83%) |
Feb 04, 2011 | 5.960 | 6.010 | 5.940 | 6.010 | 2,104 | +0.00(+0.00%) |
Feb 03, 2011 | 6.010 | 6.010 | 5.900 | 6.010 | 4,645 | +0.06(+1.01%) |
Feb 02, 2011 | 6.010 | 6.010 | 5.810 | 5.950 | 1,600 | -0.04(-0.67%) |
Feb 01, 2011 | 6.130 | 6.270 | 5.990 | 5.990 | 11,172 | -0.05(-0.83%) |
Jan 31, 2011 | 6.110 | 6.630 | 6.040 | 6.040 | 27,117 | +0.02(+0.33%) |
Jan 28, 2011 | 6.070 | 6.170 | 6.010 | 6.020 | 6,788 | -0.03(-0.50%) |
Jan 27, 2011 | 6.120 | 6.120 | 6.000 | 6.050 | 7,405 | -0.04(-0.66%) |
Jan 26, 2011 | 6.010 | 6.100 | 6.010 | 6.090 | 9,687 | +0.08(+1.33%) |
Jan 25, 2011 | 5.670 | 6.050 | 5.630 | 6.010 | 23,207 | +0.19(+3.26%) |
Jan 24, 2011 | 5.860 | 5.860 | 5.600 | 5.820 | 6,935 | +0.07(+1.22%) |
Jan 21, 2011 | 5.710 | 5.900 | 5.664 | 5.750 | 4,334 | +0.06(+1.05%) |
Jan 20, 2011 | 5.750 | 5.750 | 5.600 | 5.690 | 11,010 | -0.05(-0.87%) |
Jan 19, 2011 | 5.690 | 5.745 | 5.650 | 5.740 | 5,015 | +0.00(+0.00%) |
Jan 18, 2011 | 5.900 | 5.900 | 5.690 | 5.740 | 14,015 | -0.11(-1.88%) |
Jan 14, 2011 | 5.940 | 5.940 | 5.750 | 5.850 | 6,852 | -0.02(-0.34%) |
Jan 13, 2011 | 6.030 | 6.100 | 5.870 | 5.870 | 12,448 | -0.07(-1.18%) |
Jan 12, 2011 | 6.060 | 6.070 | 5.900 | 5.940 | 7,805 | -0.10(-1.66%) |
Jan 11, 2011 | 6.000 | 6.099 | 6.000 | 6.040 | 7,824 | +0.04(+0.67%) |
Jan 10, 2011 | 5.910 | 6.119 | 5.810 | 6.000 | 15,819 | +0.02(+0.33%) |
Jan 07, 2011 | 6.110 | 6.152 | 5.980 | 5.980 | 10,397 | -0.17(-2.76%) |
Jan 06, 2011 | 6.050 | 6.150 | 5.990 | 6.150 | 14,074 | +0.17(+2.84%) |
Jan 05, 2011 | 5.900 | 6.020 | 5.900 | 5.980 | 12,361 | +0.08(+1.36%) |
Jan 04, 2011 | 6.000 | 6.000 | 5.741 | 5.900 | 7,521 | -0.08(-1.34%) |
Jan 03, 2011 | 5.730 | 6.000 | 5.730 | 5.980 | 11,534 | +0.27(+4.73%) |
Dec 31, 2010 | 5.690 | 5.770 | 5.600 | 5.710 | 9,512 | +0.03(+0.53%) |
Dec 30, 2010 | 5.800 | 5.800 | 5.540 | 5.680 | 5,403 | -0.07(-1.22%) |
Dec 29, 2010 | 5.800 | 5.800 | 5.660 | 5.750 | 7,781 | +0.00(+0.00%) |
Dec 28, 2010 | 5.750 | 5.840 | 5.750 | 5.750 | 3,706 | -0.06(-1.03%) |
Dec 27, 2010 | 5.870 | 5.870 | 5.810 | 5.810 | 2,502 | -0.04(-0.68%) |
Dec 23, 2010 | 5.360 | 5.850 | 5.360 | 5.850 | 25,286 | +0.45(+8.33%) |
Dec 22, 2010 | 5.290 | 5.540 | 5.211 | 5.400 | 66,746 | +0.11(+2.08%) |
Dec 21, 2010 | 5.300 | 5.300 | 5.250 | 5.290 | 21,832 | +0.05(+0.95%) |
Dec 20, 2010 | 5.300 | 5.300 | 5.230 | 5.240 | 13,281 | -0.09(-1.69%) |
Dec 17, 2010 | 5.280 | 5.330 | 5.230 | 5.330 | 18,193 | +0.02(+0.38%) |
Dec 16, 2010 | 5.260 | 5.310 | 5.225 | 5.310 | 8,206 | +0.07(+1.36%) |
Dec 15, 2010 | 5.260 | 5.300 | 5.210 | 5.239 | 22,403 | -0.06(-1.16%) |
Dec 14, 2010 | 5.220 | 5.310 | 5.220 | 5.300 | 22,016 | +0.03(+0.57%) |
Dec 13, 2010 | 5.300 | 5.300 | 5.260 | 5.270 | 11,444 | -0.03(-0.57%) |
Dec 10, 2010 | 5.300 | 5.350 | 5.210 | 5.300 | 39,985 | +0.00(+0.00%) |
Dec 09, 2010 | 5.520 | 5.520 | 5.270 | 5.300 | 41,481 | -0.20(-3.64%) |
Dec 08, 2010 | 5.610 | 5.610 | 5.410 | 5.500 | 30,324 | -0.06(-1.08%) |
Dec 07, 2010 | 5.760 | 5.770 | 5.530 | 5.560 | 55,813 | -0.15(-2.63%) |
Dec 06, 2010 | 5.660 | 5.850 | 5.660 | 5.710 | 13,488 | -0.07(-1.19%) |
Dec 03, 2010 | 5.670 | 5.810 | 5.670 | 5.779 | 5,486 | +0.05(+0.85%) |
Dec 02, 2010 | 5.970 | 6.020 | 5.690 | 5.730 | 33,564 | -0.25(-4.18%) |