Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 5.142 | 5.142 | 4.904 | 5.038 | 5,987,889 | +0.02(+0.43%) |
Feb 25, 2011 | 4.854 | 5.048 | 4.801 | 5.016 | 12,369,285 | +0.22(+4.61%) |
Feb 24, 2011 | 5.086 | 5.086 | 4.651 | 4.795 | 18,226,888 | -0.29(-5.76%) |
Feb 23, 2011 | 5.179 | 5.279 | 4.977 | 5.088 | 7,539,195 | -0.09(-1.80%) |
Feb 22, 2011 | 5.424 | 5.424 | 5.030 | 5.182 | 10,463,279 | -0.26(-4.75%) |
Feb 18, 2011 | 5.651 | 5.677 | 5.379 | 5.440 | 8,389,023 | -0.24(-4.18%) |
Feb 17, 2011 | 5.603 | 5.779 | 5.600 | 5.677 | 9,581,469 | +0.08(+1.48%) |
Feb 16, 2011 | 5.432 | 5.627 | 5.422 | 5.595 | 12,112,219 | +0.21(+3.96%) |
Feb 15, 2011 | 5.446 | 5.462 | 5.294 | 5.382 | 7,930,878 | -0.03(-0.49%) |
Feb 14, 2011 | 5.174 | 5.427 | 5.166 | 5.408 | 8,300,066 | +0.25(+4.86%) |
Feb 11, 2011 | 5.014 | 5.158 | 5.006 | 5.158 | 8,821,798 | +0.14(+2.71%) |
Feb 10, 2011 | 4.915 | 5.075 | 4.809 | 5.022 | 5,935,594 | +0.02(+0.37%) |
Feb 09, 2011 | 5.006 | 5.070 | 4.944 | 5.003 | 8,229,516 | -0.01(-0.27%) |
Feb 08, 2011 | 4.915 | 5.030 | 4.854 | 5.016 | 9,695,164 | +0.11(+2.17%) |
Feb 07, 2011 | 4.782 | 4.934 | 4.782 | 4.910 | 13,591,587 | +0.21(+4.42%) |
Feb 04, 2011 | 4.558 | 4.745 | 4.539 | 4.702 | 12,422,135 | +0.16(+3.46%) |
Feb 03, 2011 | 4.569 | 4.595 | 4.363 | 4.545 | 61,363,268 | -0.09(-2.01%) |
Feb 02, 2011 | 4.529 | 4.774 | 4.510 | 4.638 | 9,030,876 | -0.09(-1.97%) |
Feb 01, 2011 | 4.707 | 4.777 | 4.646 | 4.731 | 3,714,316 | +0.11(+2.48%) |
Jan 31, 2011 | 4.462 | 4.657 | 4.459 | 4.617 | 4,764,101 | +0.20(+4.53%) |
Jan 28, 2011 | 4.451 | 4.502 | 4.355 | 4.417 | 4,483,209 | -0.05(-1.07%) |
Jan 27, 2011 | 4.398 | 4.539 | 4.382 | 4.465 | 3,829,211 | +0.09(+2.01%) |
Jan 26, 2011 | 4.305 | 4.457 | 4.286 | 4.377 | 2,622,482 | +0.09(+2.18%) |
Jan 25, 2011 | 4.299 | 4.305 | 4.233 | 4.283 | 2,357,426 | -0.04(-0.86%) |
Jan 24, 2011 | 4.289 | 4.342 | 4.222 | 4.321 | 2,438,999 | +0.06(+1.38%) |
Jan 21, 2011 | 4.201 | 4.337 | 4.185 | 4.262 | 2,385,504 | +0.06(+1.40%) |
Jan 20, 2011 | 4.238 | 4.286 | 4.078 | 4.203 | 4,539,424 | +0.02(+0.45%) |
Jan 19, 2011 | 4.313 | 4.337 | 4.131 | 4.185 | 2,438,594 | -0.15(-3.38%) |
Jan 18, 2011 | 4.225 | 4.331 | 4.203 | 4.331 | 2,509,673 | +0.10(+2.27%) |
Jan 14, 2011 | 4.177 | 4.267 | 4.092 | 4.235 | 3,633,163 | -0.01(-0.13%) |
Jan 13, 2011 | 4.187 | 4.265 | 4.161 | 4.241 | 2,516,929 | +0.05(+1.08%) |
Jan 12, 2011 | 4.187 | 4.214 | 4.131 | 4.195 | 2,067,976 | +0.07(+1.75%) |
Jan 11, 2011 | 4.041 | 4.185 | 4.025 | 4.123 | 2,983,308 | +0.11(+2.86%) |
Jan 10, 2011 | 4.062 | 4.113 | 3.980 | 4.009 | 3,821,066 | +0.03(+0.67%) |
Jan 07, 2011 | 4.028 | 4.049 | 3.934 | 3.982 | 2,499,532 | -0.02(-0.40%) |
Jan 06, 2011 | 4.046 | 4.110 | 3.961 | 3.998 | 2,161,641 | -0.06(-1.51%) |
Jan 05, 2011 | 3.982 | 4.073 | 3.889 | 4.060 | 3,174,460 | +0.15(+3.96%) |
Jan 04, 2011 | 4.131 | 4.131 | 3.878 | 3.905 | 3,248,882 | -0.23(-5.54%) |
Jan 03, 2011 | 4.107 | 4.153 | 3.972 | 4.134 | 3,021,339 | +0.09(+2.17%) |
Dec 31, 2010 | 4.014 | 4.091 | 3.974 | 4.046 | 962,430 | +0.03(+0.73%) |
Dec 30, 2010 | 4.070 | 4.073 | 4.017 | 4.017 | 754,564 | -0.05(-1.18%) |
Dec 29, 2010 | 3.905 | 4.083 | 3.897 | 4.065 | 1,352,215 | +0.19(+4.81%) |
Dec 28, 2010 | 3.910 | 3.910 | 3.860 | 3.878 | 1,063,095 | -0.03(-0.82%) |
Dec 27, 2010 | 3.894 | 3.921 | 3.831 | 3.910 | 842,631 | -0.01(-0.34%) |
Dec 23, 2010 | 3.980 | 3.993 | 3.913 | 3.924 | 1,102,075 | -0.05(-1.27%) |
Dec 22, 2010 | 3.913 | 4.043 | 3.900 | 3.974 | 2,709,116 | +0.06(+1.64%) |
Dec 21, 2010 | 3.750 | 3.934 | 3.745 | 3.910 | 3,541,566 | +0.18(+4.86%) |
Dec 20, 2010 | 3.588 | 3.769 | 3.588 | 3.729 | 2,373,690 | +0.13(+3.71%) |
Dec 17, 2010 | 3.518 | 3.596 | 3.484 | 3.596 | 2,731,735 | +0.05(+1.43%) |
Dec 16, 2010 | 3.516 | 3.574 | 3.457 | 3.545 | 1,724,716 | +0.03(+0.91%) |
Dec 15, 2010 | 3.540 | 3.617 | 3.497 | 3.513 | 1,789,778 | -0.04(-1.20%) |
Dec 14, 2010 | 3.588 | 3.612 | 3.516 | 3.556 | 3,943,225 | -0.03(-0.89%) |
Dec 13, 2010 | 3.582 | 3.761 | 3.550 | 3.588 | 4,201,090 | +0.02(+0.45%) |
Dec 10, 2010 | 3.465 | 3.582 | 3.460 | 3.572 | 2,396,860 | +0.11(+3.24%) |
Dec 09, 2010 | 3.486 | 3.526 | 3.436 | 3.460 | 1,657,872 | +0.01(+0.23%) |
Dec 08, 2010 | 3.457 | 3.489 | 3.414 | 3.452 | 2,299,061 | +0.02(+0.47%) |
Dec 07, 2010 | 3.452 | 3.526 | 3.412 | 3.436 | 3,816,711 | +0.07(+2.22%) |
Dec 06, 2010 | 3.358 | 3.449 | 3.353 | 3.361 | 2,680,150 | +0.01(+0.24%) |
Dec 03, 2010 | 3.300 | 3.374 | 3.300 | 3.353 | 1,675,325 | +0.04(+1.21%) |
Dec 02, 2010 | 3.292 | 3.342 | 3.281 | 3.313 | 3,426,427 | +0.09(+2.64%) |