Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 5.860 | 5.860 | 5.730 | 5.790 | 5,648 | -0.06(-1.03%) |
Feb 25, 2011 | 5.600 | 5.850 | 5.600 | 5.850 | 14,445 | +0.18(+3.17%) |
Feb 24, 2011 | 5.590 | 5.820 | 5.550 | 5.670 | 27,324 | +0.11(+1.98%) |
Feb 23, 2011 | 5.540 | 5.616 | 5.280 | 5.560 | 32,153 | +0.06(+1.09%) |
Feb 22, 2011 | 5.550 | 5.550 | 5.440 | 5.500 | 24,618 | -0.06(-1.08%) |
Feb 18, 2011 | 5.740 | 5.740 | 5.540 | 5.560 | 23,823 | -0.11(-1.94%) |
Feb 17, 2011 | 5.640 | 5.680 | 5.610 | 5.670 | 7,282 | -0.02(-0.35%) |
Feb 16, 2011 | 5.610 | 5.690 | 5.610 | 5.690 | 5,553 | +0.10(+1.79%) |
Feb 15, 2011 | 5.710 | 5.730 | 5.551 | 5.590 | 8,258 | -0.13(-2.27%) |
Feb 14, 2011 | 5.680 | 5.860 | 5.630 | 5.720 | 9,745 | +0.05(+0.88%) |
Feb 11, 2011 | 5.590 | 5.670 | 5.575 | 5.670 | 9,567 | +0.02(+0.35%) |
Feb 10, 2011 | 5.590 | 5.700 | 5.550 | 5.650 | 9,807 | +0.04(+0.71%) |
Feb 09, 2011 | 5.620 | 5.620 | 5.560 | 5.610 | 29,038 | -0.06(-1.06%) |
Feb 08, 2011 | 5.690 | 5.700 | 5.580 | 5.670 | 9,130 | -0.05(-0.87%) |
Feb 07, 2011 | 5.690 | 5.820 | 5.690 | 5.720 | 11,363 | +0.02(+0.35%) |
Feb 04, 2011 | 5.750 | 5.790 | 5.680 | 5.700 | 12,916 | -0.09(-1.55%) |
Feb 03, 2011 | 5.830 | 5.830 | 5.700 | 5.790 | 7,721 | -0.04(-0.69%) |
Feb 02, 2011 | 5.870 | 5.930 | 5.810 | 5.830 | 12,015 | -0.07(-1.19%) |
Feb 01, 2011 | 5.690 | 5.920 | 5.600 | 5.900 | 21,103 | +0.24(+4.24%) |
Jan 31, 2011 | 5.560 | 5.690 | 5.391 | 5.660 | 32,841 | +0.10(+1.80%) |
Jan 28, 2011 | 5.750 | 5.780 | 5.490 | 5.560 | 46,834 | -0.19(-3.30%) |
Jan 27, 2011 | 5.820 | 5.820 | 5.440 | 5.750 | 191,828 | -0.05(-0.95%) |
Jan 26, 2011 | 5.720 | 5.860 | 5.640 | 5.805 | 17,251 | +0.13(+2.38%) |
Jan 25, 2011 | 5.560 | 5.690 | 5.560 | 5.670 | 13,608 | +0.07(+1.25%) |
Jan 24, 2011 | 5.520 | 5.720 | 5.330 | 5.600 | 15,396 | +0.10(+1.82%) |
Jan 21, 2011 | 5.740 | 5.740 | 5.420 | 5.500 | 48,761 | -0.22(-3.85%) |
Jan 20, 2011 | 5.700 | 5.800 | 5.700 | 5.720 | 36,418 | -0.02(-0.35%) |
Jan 19, 2011 | 5.940 | 5.940 | 5.740 | 5.740 | 59,877 | -0.24(-4.01%) |
Jan 18, 2011 | 5.910 | 5.980 | 5.890 | 5.980 | 16,434 | +0.03(+0.50%) |
Jan 14, 2011 | 5.960 | 6.000 | 5.924 | 5.950 | 41,920 | +0.00(+0.00%) |
Jan 13, 2011 | 6.000 | 6.000 | 5.870 | 5.950 | 20,177 | -0.04(-0.67%) |
Jan 12, 2011 | 5.980 | 6.000 | 5.880 | 5.990 | 24,413 | +0.09(+1.53%) |
Jan 11, 2011 | 5.980 | 6.000 | 5.840 | 5.900 | 38,668 | -0.05(-0.84%) |
Jan 10, 2011 | 5.850 | 6.040 | 5.850 | 5.950 | 44,273 | +0.07(+1.19%) |
Jan 07, 2011 | 5.980 | 6.020 | 5.750 | 5.880 | 28,712 | -0.06(-1.01%) |
Jan 06, 2011 | 5.930 | 6.020 | 5.870 | 5.940 | 44,120 | -0.08(-1.33%) |
Jan 05, 2011 | 5.950 | 6.080 | 5.950 | 6.020 | 36,777 | +0.08(+1.35%) |
Jan 04, 2011 | 6.050 | 6.050 | 5.940 | 5.940 | 26,014 | -0.07(-1.16%) |
Jan 03, 2011 | 6.010 | 6.100 | 5.920 | 6.010 | 33,765 | +0.08(+1.35%) |
Dec 31, 2010 | 6.060 | 6.150 | 5.890 | 5.930 | 21,218 | -0.12(-1.98%) |
Dec 30, 2010 | 6.370 | 6.370 | 5.950 | 6.050 | 85,919 | -0.32(-5.02%) |
Dec 29, 2010 | 6.520 | 6.600 | 6.340 | 6.370 | 115,338 | -0.11(-1.70%) |
Dec 28, 2010 | 6.510 | 6.540 | 6.480 | 6.480 | 17,506 | -0.03(-0.46%) |
Dec 27, 2010 | 6.460 | 6.540 | 6.460 | 6.510 | 31,520 | +0.09(+1.40%) |
Dec 23, 2010 | 6.200 | 6.480 | 6.200 | 6.420 | 45,107 | +0.12(+1.90%) |
Dec 22, 2010 | 6.450 | 6.450 | 6.240 | 6.300 | 25,885 | -0.11(-1.72%) |
Dec 21, 2010 | 6.330 | 6.760 | 6.180 | 6.410 | 42,218 | +0.14(+2.23%) |
Dec 20, 2010 | 6.340 | 6.470 | 6.220 | 6.270 | 56,429 | +0.04(+0.64%) |
Dec 17, 2010 | 6.130 | 6.280 | 5.990 | 6.230 | 196,509 | +0.14(+2.30%) |
Dec 16, 2010 | 6.030 | 6.130 | 5.900 | 6.090 | 82,590 | +0.05(+0.83%) |
Dec 15, 2010 | 5.950 | 6.400 | 5.950 | 6.040 | 16,303 | +0.09(+1.51%) |
Dec 14, 2010 | 5.890 | 6.000 | 5.780 | 5.950 | 36,988 | +0.10(+1.71%) |
Dec 13, 2010 | 5.890 | 5.957 | 5.700 | 5.850 | 220,598 | -0.03(-0.51%) |
Dec 10, 2010 | 5.800 | 5.910 | 5.740 | 5.880 | 48,628 | +0.09(+1.55%) |
Dec 09, 2010 | 5.930 | 5.930 | 5.750 | 5.790 | 69,164 | -0.05(-0.86%) |
Dec 08, 2010 | 6.000 | 6.000 | 5.820 | 5.840 | 35,559 | -0.16(-2.67%) |
Dec 07, 2010 | 6.250 | 6.290 | 5.910 | 6.000 | 51,925 | -0.25(-4.00%) |
Dec 06, 2010 | 6.240 | 6.310 | 6.210 | 6.250 | 28,272 | -0.02(-0.32%) |
Dec 03, 2010 | 6.310 | 6.450 | 6.230 | 6.270 | 29,330 | -0.10(-1.57%) |
Dec 02, 2010 | 6.450 | 6.450 | 6.240 | 6.370 | 11,767 | -0.10(-1.55%) |