Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 5.540 | 5.590 | 5.410 | 5.590 | 497,115 | +0.12(+2.19%) |
Feb 25, 2011 | 5.160 | 5.540 | 5.160 | 5.470 | 333,561 | +0.31(+6.01%) |
Feb 24, 2011 | 5.190 | 5.190 | 5.070 | 5.160 | 544,883 | -0.04(-0.77%) |
Feb 23, 2011 | 5.500 | 5.530 | 5.150 | 5.200 | 537,378 | -0.31(-5.63%) |
Feb 22, 2011 | 5.500 | 5.590 | 5.390 | 5.510 | 424,342 | -0.05(-0.90%) |
Feb 18, 2011 | 5.380 | 5.640 | 5.300 | 5.560 | 754,380 | +0.21(+3.93%) |
Feb 17, 2011 | 5.330 | 5.400 | 5.300 | 5.350 | 348,697 | +0.03(+0.56%) |
Feb 16, 2011 | 5.220 | 5.370 | 5.190 | 5.320 | 301,800 | +0.07(+1.33%) |
Feb 15, 2011 | 5.080 | 5.270 | 5.050 | 5.250 | 352,597 | +0.15(+2.94%) |
Feb 14, 2011 | 5.110 | 5.130 | 5.060 | 5.100 | 314,464 | -0.05(-0.97%) |
Feb 11, 2011 | 5.120 | 5.210 | 5.079 | 5.150 | 137,585 | -0.01(-0.19%) |
Feb 10, 2011 | 5.090 | 5.230 | 5.040 | 5.160 | 304,549 | +0.02(+0.39%) |
Feb 09, 2011 | 5.160 | 5.200 | 5.000 | 5.140 | 400,523 | -0.05(-0.96%) |
Feb 08, 2011 | 5.270 | 5.290 | 5.140 | 5.190 | 362,261 | -0.10(-1.89%) |
Feb 07, 2011 | 5.310 | 5.340 | 5.220 | 5.290 | 245,000 | -0.03(-0.56%) |
Feb 04, 2011 | 5.230 | 5.370 | 5.210 | 5.320 | 312,707 | +0.07(+1.33%) |
Feb 03, 2011 | 5.150 | 5.270 | 5.000 | 5.250 | 445,108 | +0.08(+1.55%) |
Feb 02, 2011 | 5.280 | 5.390 | 5.140 | 5.170 | 249,244 | -0.17(-3.18%) |
Feb 01, 2011 | 5.200 | 5.480 | 5.200 | 5.340 | 554,037 | +0.34(+6.80%) |
Jan 31, 2011 | 4.920 | 5.040 | 4.870 | 5.000 | 555,528 | +0.01(+0.20%) |
Jan 28, 2011 | 5.210 | 5.210 | 4.950 | 4.990 | 353,485 | -0.21(-4.04%) |
Jan 27, 2011 | 5.180 | 5.270 | 5.090 | 5.200 | 231,698 | -0.01(-0.19%) |
Jan 26, 2011 | 5.290 | 5.330 | 5.150 | 5.210 | 755,175 | -0.04(-0.76%) |
Jan 25, 2011 | 5.370 | 5.390 | 5.070 | 5.250 | 961,945 | -0.13(-2.42%) |
Jan 24, 2011 | 5.240 | 5.490 | 5.230 | 5.380 | 232,693 | +0.13(+2.48%) |
Jan 21, 2011 | 5.440 | 5.500 | 5.230 | 5.250 | 676,792 | -0.17(-3.14%) |
Jan 20, 2011 | 5.330 | 5.420 | 5.210 | 5.420 | 467,720 | +0.03(+0.56%) |
Jan 19, 2011 | 5.470 | 5.540 | 4.960 | 5.390 | 1,817,532 | -0.08(-1.46%) |
Jan 18, 2011 | 5.730 | 5.820 | 5.470 | 5.470 | 526,153 | -0.27(-4.70%) |
Jan 14, 2011 | 5.830 | 5.830 | 5.690 | 5.740 | 275,046 | -0.08(-1.37%) |
Jan 13, 2011 | 5.750 | 5.840 | 5.610 | 5.820 | 256,265 | +0.05(+0.87%) |
Jan 12, 2011 | 5.780 | 5.800 | 5.710 | 5.770 | 191,404 | +0.07(+1.23%) |
Jan 11, 2011 | 5.730 | 5.840 | 5.610 | 5.700 | 175,373 | -0.04(-0.70%) |
Jan 10, 2011 | 5.590 | 5.810 | 5.584 | 5.740 | 268,812 | +0.10(+1.77%) |
Jan 07, 2011 | 5.750 | 5.770 | 5.470 | 5.640 | 364,935 | -0.08(-1.40%) |
Jan 06, 2011 | 5.800 | 5.867 | 5.690 | 5.720 | 488,929 | -0.05(-0.87%) |
Jan 05, 2011 | 5.650 | 5.810 | 5.600 | 5.770 | 568,613 | +0.12(+2.12%) |
Jan 04, 2011 | 5.760 | 5.840 | 5.470 | 5.650 | 1,127,111 | -0.12(-2.08%) |
Jan 03, 2011 | 6.110 | 6.200 | 5.770 | 5.770 | 623,611 | -0.30(-4.94%) |
Dec 31, 2010 | 6.160 | 6.220 | 5.920 | 6.070 | 494,243 | -0.12(-1.94%) |
Dec 30, 2010 | 6.480 | 6.500 | 6.190 | 6.190 | 461,299 | -0.20(-3.13%) |
Dec 29, 2010 | 6.210 | 6.490 | 6.200 | 6.390 | 807,054 | +0.29(+4.75%) |
Dec 28, 2010 | 6.130 | 6.140 | 6.050 | 6.100 | 157,130 | +0.00(+0.00%) |
Dec 27, 2010 | 6.060 | 6.170 | 6.030 | 6.100 | 187,179 | +0.00(+0.00%) |
Dec 23, 2010 | 6.210 | 6.210 | 6.020 | 6.100 | 219,947 | -0.09(-1.45%) |
Dec 22, 2010 | 6.160 | 6.240 | 6.020 | 6.190 | 246,380 | +0.06(+0.98%) |
Dec 21, 2010 | 6.030 | 6.280 | 6.030 | 6.130 | 392,139 | +0.10(+1.66%) |
Dec 20, 2010 | 6.250 | 6.290 | 5.910 | 6.030 | 457,447 | -0.22(-3.52%) |
Dec 17, 2010 | 6.160 | 6.290 | 6.040 | 6.250 | 671,097 | +0.08(+1.30%) |
Dec 16, 2010 | 6.040 | 6.250 | 5.870 | 6.170 | 1,000,921 | +0.13(+2.15%) |
Dec 15, 2010 | 5.410 | 6.142 | 5.379 | 6.040 | 2,599,990 | +0.71(+13.32%) |
Dec 14, 2010 | 5.420 | 5.420 | 5.300 | 5.330 | 243,743 | -0.07(-1.30%) |
Dec 13, 2010 | 5.430 | 5.500 | 5.350 | 5.400 | 283,121 | -0.03(-0.55%) |
Dec 10, 2010 | 5.350 | 5.460 | 5.330 | 5.430 | 525,063 | +0.10(+1.88%) |
Dec 09, 2010 | 5.390 | 5.420 | 5.290 | 5.330 | 234,483 | +0.02(+0.38%) |
Dec 08, 2010 | 5.300 | 5.340 | 5.210 | 5.310 | 139,891 | +0.05(+0.95%) |
Dec 07, 2010 | 5.390 | 5.480 | 5.240 | 5.260 | 336,045 | -0.07(-1.31%) |
Dec 06, 2010 | 5.280 | 5.440 | 5.170 | 5.330 | 364,948 | +0.04(+0.76%) |
Dec 03, 2010 | 5.200 | 5.290 | 5.160 | 5.290 | 246,869 | +0.07(+1.34%) |
Dec 02, 2010 | 5.220 | 5.360 | 5.190 | 5.220 | 375,103 | -0.02(-0.38%) |