Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 5.936 | 6.013 | 5.898 | 5.976 | 176,599 | +0.08(+1.35%) |
Feb 25, 2011 | 5.920 | 5.966 | 5.897 | 5.897 | 95,223 | -0.02(-0.39%) |
Feb 24, 2011 | 5.943 | 6.009 | 5.920 | 5.920 | 67,698 | -0.01(-0.13%) |
Feb 23, 2011 | 5.928 | 5.974 | 5.912 | 5.928 | 72,757 | +0.03(+0.52%) |
Feb 22, 2011 | 6.001 | 6.047 | 5.889 | 5.897 | 160,768 | -0.10(-1.67%) |
Feb 18, 2011 | 5.997 | 6.024 | 5.936 | 5.997 | 134,377 | +0.01(+0.13%) |
Feb 17, 2011 | 5.878 | 5.990 | 5.843 | 5.990 | 110,338 | +0.12(+2.10%) |
Feb 16, 2011 | 6.013 | 6.017 | 5.839 | 5.866 | 286,344 | -0.11(-1.87%) |
Feb 15, 2011 | 5.955 | 6.010 | 5.943 | 5.978 | 84,240 | +0.03(+0.45%) |
Feb 14, 2011 | 5.955 | 6.001 | 5.897 | 5.951 | 146,708 | +0.00(+0.06%) |
Feb 11, 2011 | 5.974 | 5.974 | 5.897 | 5.947 | 133,790 | -0.02(-0.26%) |
Feb 10, 2011 | 5.932 | 6.028 | 5.882 | 5.963 | 256,157 | +0.03(+0.52%) |
Feb 09, 2011 | 5.913 | 5.947 | 5.880 | 5.932 | 205,662 | +0.02(+0.32%) |
Feb 08, 2011 | 5.832 | 5.921 | 5.802 | 5.913 | 302,232 | +0.11(+1.91%) |
Feb 07, 2011 | 5.767 | 5.832 | 5.718 | 5.802 | 175,190 | +0.04(+0.66%) |
Feb 04, 2011 | 5.741 | 5.779 | 5.718 | 5.764 | 158,342 | +0.03(+0.53%) |
Feb 03, 2011 | 5.744 | 5.760 | 5.710 | 5.733 | 106,252 | -0.03(-0.47%) |
Feb 02, 2011 | 5.771 | 5.771 | 5.728 | 5.760 | 117,506 | +0.02(+0.27%) |
Feb 01, 2011 | 5.699 | 5.744 | 5.699 | 5.744 | 99,717 | +0.06(+1.01%) |
Jan 31, 2011 | 5.733 | 5.733 | 5.687 | 5.687 | 108,390 | -0.03(-0.54%) |
Jan 28, 2011 | 5.859 | 5.859 | 5.692 | 5.718 | 140,579 | +0.00(+0.07%) |
Jan 27, 2011 | 5.741 | 5.744 | 5.695 | 5.714 | 149,481 | -0.00(-0.07%) |
Jan 26, 2011 | 5.718 | 5.764 | 5.695 | 5.718 | 251,454 | +0.00(+0.00%) |
Jan 25, 2011 | 5.702 | 5.744 | 5.653 | 5.718 | 115,523 | +0.05(+0.81%) |
Jan 24, 2011 | 5.649 | 5.672 | 5.603 | 5.672 | 212,829 | +0.10(+1.86%) |
Jan 21, 2011 | 5.549 | 5.595 | 5.542 | 5.568 | 257,027 | +0.02(+0.34%) |
Jan 20, 2011 | 5.511 | 5.561 | 5.492 | 5.549 | 205,160 | +0.07(+1.26%) |
Jan 19, 2011 | 5.538 | 5.538 | 5.461 | 5.480 | 125,102 | -0.06(-1.04%) |
Jan 18, 2011 | 5.519 | 5.565 | 5.511 | 5.538 | 157,404 | -0.01(-0.10%) |
Jan 14, 2011 | 5.522 | 5.544 | 5.519 | 5.544 | 66,321 | -0.00(-0.03%) |
Jan 13, 2011 | 5.522 | 5.565 | 5.522 | 5.545 | 68,456 | +0.02(+0.27%) |
Jan 12, 2011 | 5.557 | 5.584 | 5.522 | 5.530 | 125,345 | -0.01(-0.13%) |
Jan 11, 2011 | 5.515 | 5.561 | 5.492 | 5.538 | 141,121 | +0.02(+0.41%) |
Jan 10, 2011 | 5.523 | 5.557 | 5.477 | 5.515 | 167,254 | +0.02(+0.41%) |
Jan 07, 2011 | 5.504 | 5.504 | 5.390 | 5.492 | 154,559 | -0.01(-0.14%) |
Jan 06, 2011 | 5.428 | 5.500 | 5.428 | 5.500 | 94,541 | +0.03(+0.63%) |
Jan 05, 2011 | 5.439 | 5.469 | 5.382 | 5.466 | 184,286 | +0.02(+0.35%) |
Jan 04, 2011 | 5.416 | 5.447 | 5.405 | 5.447 | 132,951 | +0.03(+0.63%) |
Jan 03, 2011 | 5.355 | 5.423 | 5.355 | 5.412 | 105,130 | +0.05(+0.85%) |
Dec 31, 2010 | 5.344 | 5.390 | 5.344 | 5.367 | 53,172 | +0.02(+0.28%) |
Dec 30, 2010 | 5.359 | 5.378 | 5.348 | 5.352 | 99,796 | -0.00(-0.07%) |
Dec 29, 2010 | 5.424 | 5.431 | 5.352 | 5.355 | 139,057 | -0.07(-1.33%) |
Dec 28, 2010 | 5.420 | 5.492 | 5.359 | 5.428 | 146,584 | +0.02(+0.28%) |
Dec 27, 2010 | 5.325 | 5.420 | 5.325 | 5.412 | 97,269 | +0.09(+1.71%) |
Dec 23, 2010 | 5.337 | 5.371 | 5.318 | 5.321 | 251,833 | -0.03(-0.64%) |
Dec 22, 2010 | 5.420 | 5.420 | 5.318 | 5.356 | 451,140 | -0.05(-0.98%) |
Dec 21, 2010 | 5.367 | 5.443 | 5.337 | 5.409 | 123,320 | -0.02(-0.35%) |
Dec 20, 2010 | 5.342 | 5.443 | 5.342 | 5.428 | 271,360 | +0.09(+1.68%) |
Dec 17, 2010 | 5.226 | 5.379 | 5.226 | 5.338 | 337,716 | +0.10(+1.85%) |
Dec 16, 2010 | 5.099 | 5.256 | 5.062 | 5.241 | 375,782 | +0.13(+2.58%) |
Dec 15, 2010 | 5.193 | 5.204 | 4.999 | 5.109 | 1,246,101 | -0.08(-1.61%) |
Dec 14, 2010 | 5.346 | 5.420 | 5.140 | 5.193 | 555,321 | -0.18(-3.37%) |
Dec 13, 2010 | 5.554 | 5.554 | 5.305 | 5.374 | 407,905 | -0.19(-3.39%) |
Dec 10, 2010 | 5.622 | 5.622 | 5.536 | 5.562 | 95,280 | -0.06(-1.06%) |
Dec 09, 2010 | 5.581 | 5.644 | 5.562 | 5.622 | 277,909 | +0.03(+0.47%) |
Dec 08, 2010 | 5.648 | 5.681 | 5.566 | 5.596 | 190,727 | -0.05(-0.86%) |
Dec 07, 2010 | 5.678 | 5.685 | 5.618 | 5.644 | 124,412 | -0.03(-0.59%) |
Dec 06, 2010 | 5.610 | 5.685 | 5.596 | 5.678 | 150,608 | +0.07(+1.20%) |
Dec 03, 2010 | 5.603 | 5.651 | 5.569 | 5.610 | 108,778 | +0.00(+0.07%) |
Dec 02, 2010 | 5.614 | 5.670 | 5.578 | 5.607 | 270,339 | +0.00(+0.07%) |