Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 6.801 | 6.852 | 6.740 | 6.852 | 2,912,246 | +0.10(+1.43%) |
Feb 25, 2011 | 6.725 | 6.781 | 6.685 | 6.756 | 473,173 | +0.08(+1.22%) |
Feb 24, 2011 | 6.664 | 6.715 | 6.609 | 6.675 | 290,609 | +0.01(+0.08%) |
Feb 23, 2011 | 6.761 | 6.766 | 6.644 | 6.670 | 572,877 | -0.08(-1.13%) |
Feb 22, 2011 | 6.746 | 6.822 | 6.690 | 6.746 | 341,835 | -0.09(-1.26%) |
Feb 18, 2011 | 6.847 | 6.857 | 6.781 | 6.832 | 365,477 | -0.01(-0.15%) |
Feb 17, 2011 | 6.761 | 6.842 | 6.710 | 6.842 | 408,191 | +0.05(+0.75%) |
Feb 16, 2011 | 6.751 | 6.801 | 6.659 | 6.791 | 573,350 | +0.07(+1.06%) |
Feb 15, 2011 | 6.796 | 6.796 | 6.517 | 6.720 | 1,210,127 | -0.11(-1.56%) |
Feb 14, 2011 | 6.791 | 6.847 | 6.690 | 6.827 | 182,582 | +0.03(+0.45%) |
Feb 11, 2011 | 6.654 | 6.796 | 6.629 | 6.796 | 278,783 | +0.14(+2.06%) |
Feb 10, 2011 | 6.614 | 6.710 | 6.573 | 6.659 | 330,886 | +0.01(+0.08%) |
Feb 09, 2011 | 6.593 | 6.664 | 6.563 | 6.654 | 439,028 | +0.06(+0.85%) |
Feb 08, 2011 | 6.588 | 6.599 | 6.467 | 6.599 | 620,406 | -0.01(-0.08%) |
Feb 07, 2011 | 6.659 | 6.746 | 6.553 | 6.604 | 386,682 | -0.04(-0.53%) |
Feb 04, 2011 | 6.664 | 6.725 | 6.573 | 6.639 | 588,711 | -0.02(-0.30%) |
Feb 03, 2011 | 6.522 | 6.664 | 6.467 | 6.659 | 437,722 | +0.14(+2.18%) |
Feb 02, 2011 | 6.441 | 6.568 | 6.441 | 6.517 | 408,106 | +0.05(+0.78%) |
Feb 01, 2011 | 6.553 | 6.609 | 6.457 | 6.467 | 1,508,529 | -0.06(-0.86%) |
Jan 31, 2011 | 6.462 | 6.568 | 6.411 | 6.522 | 593,682 | +0.11(+1.74%) |
Jan 28, 2011 | 6.533 | 6.644 | 6.360 | 6.411 | 1,066,757 | -0.12(-1.79%) |
Jan 27, 2011 | 6.497 | 6.609 | 6.497 | 6.528 | 478,725 | +0.06(+0.94%) |
Jan 26, 2011 | 6.553 | 6.700 | 6.370 | 6.467 | 2,549,913 | -0.18(-2.75%) |
Jan 25, 2011 | 6.578 | 6.664 | 6.528 | 6.649 | 613,945 | +0.01(+0.15%) |
Jan 24, 2011 | 6.634 | 6.695 | 6.588 | 6.639 | 384,363 | +0.03(+0.38%) |
Jan 21, 2011 | 6.609 | 6.619 | 6.502 | 6.614 | 589,648 | +0.05(+0.77%) |
Jan 20, 2011 | 6.543 | 6.588 | 6.462 | 6.563 | 257,555 | -0.02(-0.31%) |
Jan 19, 2011 | 6.629 | 6.695 | 6.549 | 6.583 | 380,493 | -0.07(-0.99%) |
Jan 18, 2011 | 6.568 | 6.649 | 6.497 | 6.649 | 491,493 | +0.06(+0.92%) |
Jan 14, 2011 | 6.512 | 6.634 | 6.373 | 6.588 | 1,051,149 | -0.08(-1.22%) |
Jan 13, 2011 | 6.588 | 6.695 | 6.502 | 6.670 | 804,184 | +0.08(+1.15%) |
Jan 12, 2011 | 6.583 | 6.629 | 6.533 | 6.593 | 541,301 | +0.10(+1.56%) |
Jan 11, 2011 | 6.507 | 6.568 | 6.467 | 6.492 | 808,245 | +0.01(+0.16%) |
Jan 10, 2011 | 6.436 | 6.492 | 6.396 | 6.482 | 602,884 | +0.02(+0.24%) |
Jan 07, 2011 | 6.467 | 6.492 | 6.370 | 6.467 | 540,761 | +0.02(+0.24%) |
Jan 06, 2011 | 6.492 | 6.507 | 6.380 | 6.451 | 1,555,967 | -0.05(-0.78%) |
Jan 05, 2011 | 6.325 | 6.507 | 6.325 | 6.502 | 776,837 | +0.17(+2.72%) |
Jan 04, 2011 | 6.436 | 6.436 | 6.218 | 6.330 | 261,255 | -0.10(-1.50%) |
Jan 03, 2011 | 6.360 | 6.436 | 6.360 | 6.426 | 593,240 | +0.11(+1.77%) |
Dec 31, 2010 | 6.259 | 6.350 | 6.157 | 6.314 | 214,925 | +0.05(+0.81%) |
Dec 30, 2010 | 6.249 | 6.335 | 6.203 | 6.264 | 168,182 | -0.01(-0.08%) |
Dec 29, 2010 | 6.309 | 6.309 | 6.198 | 6.269 | 213,910 | -0.03(-0.40%) |
Dec 28, 2010 | 6.259 | 6.309 | 6.228 | 6.294 | 181,892 | +0.03(+0.49%) |
Dec 27, 2010 | 6.107 | 6.274 | 6.107 | 6.264 | 80,898 | +0.14(+2.24%) |
Dec 23, 2010 | 6.152 | 6.196 | 6.117 | 6.127 | 164,487 | -0.03(-0.41%) |
Dec 22, 2010 | 6.107 | 6.188 | 6.107 | 6.152 | 765,068 | +0.07(+1.17%) |
Dec 21, 2010 | 6.036 | 6.086 | 5.970 | 6.081 | 647,451 | +0.07(+1.18%) |
Dec 20, 2010 | 5.975 | 6.030 | 5.975 | 6.010 | 369,241 | +0.05(+0.77%) |
Dec 17, 2010 | 5.838 | 5.970 | 5.792 | 5.965 | 830,730 | +0.13(+2.17%) |
Dec 16, 2010 | 5.828 | 5.883 | 5.746 | 5.838 | 431,074 | +0.04(+0.64%) |
Dec 15, 2010 | 5.806 | 5.876 | 5.741 | 5.801 | 417,155 | -0.00(-0.09%) |
Dec 14, 2010 | 5.931 | 5.931 | 5.781 | 5.806 | 445,214 | -0.10(-1.61%) |
Dec 13, 2010 | 6.061 | 6.066 | 5.881 | 5.901 | 465,674 | -0.13(-2.07%) |
Dec 10, 2010 | 5.976 | 6.046 | 5.971 | 6.026 | 580,858 | +0.06(+0.92%) |
Dec 09, 2010 | 6.001 | 6.051 | 5.946 | 5.971 | 255,673 | +0.03(+0.51%) |
Dec 08, 2010 | 6.016 | 6.041 | 5.906 | 5.941 | 580,742 | -0.07(-1.08%) |
Dec 07, 2010 | 5.961 | 6.091 | 5.961 | 6.006 | 282,223 | +0.12(+1.95%) |
Dec 06, 2010 | 5.791 | 5.906 | 5.741 | 5.891 | 290,556 | +0.08(+1.29%) |
Dec 03, 2010 | 5.831 | 5.896 | 5.791 | 5.816 | 373,006 | -0.06(-1.02%) |
Dec 02, 2010 | 5.761 | 5.886 | 5.706 | 5.876 | 1,149,233 | +0.10(+1.73%) |