Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 5.942 | 5.984 | 5.929 | 5.984 | 153,608 | +0.11(+1.95%) |
Feb 25, 2011 | 5.792 | 5.874 | 5.787 | 5.869 | 57,517 | +0.08(+1.42%) |
Feb 24, 2011 | 5.792 | 5.810 | 5.782 | 5.787 | 107,271 | +0.00(+0.00%) |
Feb 23, 2011 | 5.764 | 5.828 | 5.764 | 5.787 | 99,380 | +0.02(+0.32%) |
Feb 22, 2011 | 5.915 | 5.938 | 5.764 | 5.769 | 376,759 | -0.15(-2.55%) |
Feb 18, 2011 | 5.929 | 5.947 | 5.901 | 5.920 | 109,268 | +0.00(+0.00%) |
Feb 17, 2011 | 5.860 | 5.933 | 5.860 | 5.920 | 180,691 | +0.03(+0.54%) |
Feb 16, 2011 | 5.888 | 5.924 | 5.888 | 5.888 | 88,245 | +0.00(+0.00%) |
Feb 15, 2011 | 5.869 | 5.915 | 5.869 | 5.888 | 55,065 | +0.00(+0.00%) |
Feb 14, 2011 | 5.920 | 5.942 | 5.842 | 5.888 | 135,866 | -0.01(-0.16%) |
Feb 11, 2011 | 5.924 | 5.984 | 5.888 | 5.897 | 117,472 | -0.00(-0.08%) |
Feb 10, 2011 | 5.874 | 5.901 | 5.869 | 5.901 | 74,065 | +0.02(+0.31%) |
Feb 09, 2011 | 5.810 | 5.892 | 5.810 | 5.883 | 139,158 | +0.02(+0.32%) |
Feb 08, 2011 | 5.887 | 5.919 | 5.855 | 5.864 | 128,314 | -0.03(-0.54%) |
Feb 07, 2011 | 5.928 | 5.937 | 5.887 | 5.896 | 80,467 | -0.03(-0.54%) |
Feb 04, 2011 | 5.941 | 5.955 | 5.905 | 5.928 | 112,340 | -0.05(-0.84%) |
Feb 03, 2011 | 5.901 | 5.978 | 5.891 | 5.978 | 101,907 | +0.05(+0.92%) |
Feb 02, 2011 | 5.846 | 5.923 | 5.846 | 5.923 | 110,222 | +0.06(+1.09%) |
Feb 01, 2011 | 5.851 | 5.896 | 5.823 | 5.860 | 95,822 | +0.03(+0.47%) |
Jan 31, 2011 | 5.882 | 5.898 | 5.828 | 5.832 | 95,378 | -0.02(-0.39%) |
Jan 28, 2011 | 5.805 | 5.869 | 5.778 | 5.855 | 108,871 | +0.04(+0.70%) |
Jan 27, 2011 | 5.737 | 5.878 | 5.692 | 5.814 | 273,590 | +0.09(+1.51%) |
Jan 26, 2011 | 5.687 | 5.801 | 5.687 | 5.728 | 212,817 | +0.03(+0.48%) |
Jan 25, 2011 | 5.673 | 5.701 | 5.637 | 5.701 | 121,274 | +0.05(+0.80%) |
Jan 24, 2011 | 5.533 | 5.723 | 5.523 | 5.655 | 454,236 | +0.12(+2.22%) |
Jan 21, 2011 | 5.469 | 5.542 | 5.469 | 5.533 | 212,427 | +0.08(+1.50%) |
Jan 20, 2011 | 5.446 | 5.523 | 5.405 | 5.451 | 295,814 | -0.05(-0.91%) |
Jan 19, 2011 | 5.528 | 5.528 | 5.428 | 5.501 | 214,552 | +0.01(+0.25%) |
Jan 18, 2011 | 5.442 | 5.505 | 5.328 | 5.487 | 336,540 | +0.09(+1.60%) |
Jan 14, 2011 | 5.442 | 5.442 | 5.324 | 5.401 | 718,708 | -0.05(-0.92%) |
Jan 13, 2011 | 5.474 | 5.483 | 5.433 | 5.451 | 254,208 | -0.05(-0.91%) |
Jan 12, 2011 | 5.528 | 5.544 | 5.479 | 5.501 | 224,815 | -0.05(-0.90%) |
Jan 11, 2011 | 5.655 | 5.655 | 5.531 | 5.551 | 174,088 | -0.08(-1.36%) |
Jan 10, 2011 | 5.650 | 5.650 | 5.600 | 5.627 | 79,076 | -0.02(-0.40%) |
Jan 07, 2011 | 5.609 | 5.654 | 5.600 | 5.650 | 81,447 | +0.01(+0.16%) |
Jan 06, 2011 | 5.623 | 5.650 | 5.619 | 5.641 | 58,775 | +0.01(+0.16%) |
Jan 05, 2011 | 5.591 | 5.659 | 5.569 | 5.632 | 154,167 | +0.02(+0.32%) |
Jan 04, 2011 | 5.713 | 5.716 | 5.596 | 5.614 | 315,792 | -0.10(-1.74%) |
Jan 03, 2011 | 5.700 | 5.722 | 5.641 | 5.713 | 131,953 | +0.02(+0.40%) |
Dec 31, 2010 | 5.614 | 5.695 | 5.605 | 5.691 | 222,026 | +0.06(+1.04%) |
Dec 30, 2010 | 5.596 | 5.632 | 5.578 | 5.632 | 175,817 | +0.01(+0.16%) |
Dec 29, 2010 | 5.614 | 5.623 | 5.546 | 5.623 | 222,299 | +0.04(+0.65%) |
Dec 28, 2010 | 5.587 | 5.641 | 5.582 | 5.587 | 180,548 | -0.03(-0.56%) |
Dec 27, 2010 | 5.609 | 5.654 | 5.564 | 5.618 | 189,578 | -0.01(-0.16%) |
Dec 23, 2010 | 5.704 | 5.704 | 5.596 | 5.627 | 153,877 | -0.02(-0.40%) |
Dec 22, 2010 | 5.596 | 5.678 | 5.582 | 5.650 | 276,627 | +0.05(+0.97%) |
Dec 21, 2010 | 5.727 | 5.727 | 5.587 | 5.596 | 406,380 | -0.09(-1.67%) |
Dec 20, 2010 | 5.916 | 5.916 | 5.569 | 5.691 | 449,835 | -0.20(-3.45%) |
Dec 17, 2010 | 5.939 | 5.975 | 5.871 | 5.894 | 243,667 | -0.01(-0.23%) |
Dec 16, 2010 | 5.731 | 5.939 | 5.722 | 5.907 | 407,752 | +0.22(+3.81%) |
Dec 15, 2010 | 5.537 | 5.691 | 5.465 | 5.691 | 380,739 | +0.14(+2.60%) |
Dec 14, 2010 | 5.519 | 5.596 | 5.469 | 5.546 | 624,420 | +0.11(+2.08%) |
Dec 13, 2010 | 5.456 | 5.492 | 5.348 | 5.433 | 386,458 | -0.04(-0.66%) |
Dec 10, 2010 | 5.415 | 5.501 | 5.330 | 5.469 | 439,830 | +0.02(+0.41%) |
Dec 09, 2010 | 5.483 | 5.497 | 5.429 | 5.447 | 259,330 | -0.00(-0.07%) |
Dec 08, 2010 | 5.437 | 5.527 | 5.289 | 5.451 | 606,473 | +0.01(+0.16%) |
Dec 07, 2010 | 5.545 | 5.545 | 5.424 | 5.442 | 316,484 | -0.10(-1.86%) |
Dec 06, 2010 | 5.626 | 5.648 | 5.501 | 5.545 | 253,902 | -0.09(-1.67%) |
Dec 03, 2010 | 5.666 | 5.729 | 5.603 | 5.639 | 221,334 | -0.04(-0.63%) |
Dec 02, 2010 | 5.729 | 5.756 | 5.675 | 5.675 | 197,597 | -0.07(-1.17%) |