Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 6.054 | 6.054 | 5.984 | 6.014 | 1,133,415 | -0.02(-0.37%) |
Feb 25, 2011 | 6.065 | 6.102 | 5.984 | 6.036 | 1,922,556 | +0.01(+0.18%) |
Feb 24, 2011 | 6.032 | 6.036 | 5.896 | 6.025 | 2,924,994 | -0.11(-1.80%) |
Feb 23, 2011 | 6.094 | 6.146 | 6.076 | 6.135 | 1,399,446 | +0.03(+0.54%) |
Feb 22, 2011 | 6.135 | 6.197 | 6.102 | 6.102 | 1,388,540 | -0.08(-1.31%) |
Feb 18, 2011 | 6.241 | 6.241 | 6.135 | 6.182 | 1,489,628 | -0.02(-0.36%) |
Feb 17, 2011 | 6.263 | 6.274 | 6.193 | 6.204 | 4,459,921 | -0.06(-0.94%) |
Feb 16, 2011 | 6.113 | 6.300 | 6.113 | 6.263 | 3,342,089 | +0.17(+2.83%) |
Feb 15, 2011 | 6.054 | 6.149 | 6.014 | 6.091 | 2,489,100 | +0.00(+0.06%) |
Feb 14, 2011 | 6.149 | 6.241 | 6.028 | 6.087 | 3,992,945 | -0.03(-0.48%) |
Feb 11, 2011 | 5.999 | 6.116 | 5.929 | 6.116 | 2,209,654 | +0.11(+1.90%) |
Feb 10, 2011 | 5.867 | 6.025 | 5.819 | 6.003 | 3,458,926 | +0.11(+1.93%) |
Feb 09, 2011 | 5.723 | 5.892 | 5.705 | 5.889 | 1,814,255 | +0.17(+2.89%) |
Feb 08, 2011 | 5.679 | 5.723 | 5.654 | 5.723 | 953,515 | +0.03(+0.58%) |
Feb 07, 2011 | 5.599 | 5.690 | 5.599 | 5.690 | 649,148 | +0.08(+1.44%) |
Feb 04, 2011 | 5.665 | 5.679 | 5.562 | 5.610 | 762,746 | -0.07(-1.23%) |
Feb 03, 2011 | 5.679 | 5.709 | 5.628 | 5.679 | 566,043 | +0.00(+0.06%) |
Feb 02, 2011 | 5.624 | 5.712 | 5.558 | 5.676 | 1,231,180 | +0.03(+0.45%) |
Feb 01, 2011 | 5.540 | 5.650 | 5.496 | 5.650 | 1,519,593 | +0.15(+2.81%) |
Jan 31, 2011 | 5.540 | 5.544 | 5.470 | 5.496 | 1,027,732 | -0.01(-0.20%) |
Jan 28, 2011 | 5.610 | 5.621 | 5.485 | 5.507 | 1,302,441 | -0.10(-1.83%) |
Jan 27, 2011 | 5.588 | 5.654 | 5.577 | 5.610 | 645,176 | +0.03(+0.59%) |
Jan 26, 2011 | 5.584 | 5.661 | 5.555 | 5.577 | 898,803 | -0.01(-0.20%) |
Jan 25, 2011 | 5.558 | 5.588 | 5.522 | 5.588 | 1,036,636 | +0.02(+0.33%) |
Jan 24, 2011 | 5.544 | 5.617 | 5.533 | 5.569 | 856,278 | +0.05(+0.86%) |
Jan 21, 2011 | 5.577 | 5.577 | 5.507 | 5.522 | 1,237,022 | -0.01(-0.13%) |
Jan 20, 2011 | 5.485 | 5.599 | 5.478 | 5.529 | 1,209,855 | +0.01(+0.27%) |
Jan 19, 2011 | 5.573 | 5.573 | 5.492 | 5.514 | 1,328,838 | -0.05(-0.92%) |
Jan 18, 2011 | 5.639 | 5.643 | 5.518 | 5.566 | 1,468,472 | -0.07(-1.30%) |
Jan 14, 2011 | 5.613 | 5.654 | 5.591 | 5.639 | 1,276,622 | +0.01(+0.26%) |
Jan 13, 2011 | 5.599 | 5.628 | 5.580 | 5.624 | 713,107 | +0.03(+0.59%) |
Jan 12, 2011 | 5.606 | 5.610 | 5.555 | 5.591 | 901,731 | +0.03(+0.53%) |
Jan 11, 2011 | 5.595 | 5.606 | 5.525 | 5.562 | 1,072,305 | -0.01(-0.26%) |
Jan 10, 2011 | 5.558 | 5.610 | 5.518 | 5.577 | 1,222,022 | +0.00(+0.07%) |
Jan 07, 2011 | 5.591 | 5.624 | 5.489 | 5.573 | 1,960,660 | -0.00(-0.07%) |
Jan 06, 2011 | 5.547 | 5.617 | 5.547 | 5.577 | 1,413,597 | +0.03(+0.46%) |
Jan 05, 2011 | 5.455 | 5.558 | 5.441 | 5.551 | 1,183,902 | +0.10(+1.75%) |
Jan 04, 2011 | 5.540 | 5.540 | 5.455 | 5.455 | 1,098,980 | -0.07(-1.33%) |
Jan 03, 2011 | 5.518 | 5.566 | 5.492 | 5.529 | 1,155,516 | +0.05(+0.87%) |
Dec 31, 2010 | 5.492 | 5.522 | 5.466 | 5.481 | 648,930 | -0.02(-0.33%) |
Dec 30, 2010 | 5.481 | 5.507 | 5.463 | 5.500 | 1,095,965 | +0.02(+0.33%) |
Dec 29, 2010 | 5.522 | 5.522 | 5.419 | 5.481 | 1,194,898 | -0.02(-0.40%) |
Dec 28, 2010 | 5.539 | 5.550 | 5.492 | 5.503 | 1,526,609 | -0.02(-0.33%) |
Dec 27, 2010 | 5.536 | 5.547 | 5.482 | 5.521 | 1,335,741 | -0.01(-0.20%) |
Dec 23, 2010 | 5.550 | 5.572 | 5.525 | 5.532 | 975,036 | -0.03(-0.58%) |
Dec 22, 2010 | 5.543 | 5.615 | 5.543 | 5.565 | 1,343,769 | +0.02(+0.33%) |
Dec 21, 2010 | 5.463 | 5.554 | 5.456 | 5.547 | 2,276,172 | +0.09(+1.72%) |
Dec 20, 2010 | 5.456 | 5.532 | 5.445 | 5.453 | 1,859,541 | +0.00(+0.07%) |
Dec 17, 2010 | 5.366 | 5.453 | 5.330 | 5.449 | 2,678,428 | +0.08(+1.48%) |
Dec 16, 2010 | 5.301 | 5.380 | 5.301 | 5.370 | 1,183,178 | +0.09(+1.64%) |
Dec 15, 2010 | 5.323 | 5.373 | 5.283 | 5.283 | 1,593,811 | -0.03(-0.48%) |
Dec 14, 2010 | 5.305 | 5.326 | 5.279 | 5.308 | 1,383,722 | +0.02(+0.34%) |
Dec 13, 2010 | 5.287 | 5.326 | 5.254 | 5.290 | 1,207,681 | +0.03(+0.55%) |
Dec 10, 2010 | 5.175 | 5.283 | 5.167 | 5.261 | 1,137,521 | +0.10(+1.89%) |
Dec 09, 2010 | 5.204 | 5.204 | 5.149 | 5.164 | 841,753 | +0.00(+0.00%) |
Dec 08, 2010 | 5.204 | 5.204 | 5.153 | 5.164 | 1,162,655 | -0.03(-0.49%) |
Dec 07, 2010 | 5.236 | 5.254 | 5.182 | 5.189 | 1,630,183 | -0.01(-0.28%) |
Dec 06, 2010 | 5.164 | 5.214 | 5.153 | 5.204 | 955,144 | +0.04(+0.70%) |
Dec 03, 2010 | 5.175 | 5.204 | 5.113 | 5.167 | 1,162,337 | -0.04(-0.69%) |
Dec 02, 2010 | 5.084 | 5.207 | 5.074 | 5.204 | 1,900,003 | +0.13(+2.64%) |