Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 5.493 | 5.606 | 5.312 | 5.342 | 874,272 | -0.12(-2.21%) |
Feb 25, 2011 | 5.425 | 5.500 | 5.395 | 5.463 | 527,627 | +0.06(+1.12%) |
Feb 24, 2011 | 5.433 | 5.470 | 5.342 | 5.402 | 918,774 | -0.02(-0.28%) |
Feb 23, 2011 | 5.418 | 5.495 | 5.365 | 5.418 | 917,203 | -0.01(-0.14%) |
Feb 22, 2011 | 5.455 | 5.500 | 5.327 | 5.425 | 863,146 | -0.11(-1.91%) |
Feb 18, 2011 | 5.478 | 5.583 | 5.410 | 5.531 | 422,857 | +0.09(+1.66%) |
Feb 17, 2011 | 5.455 | 5.508 | 5.357 | 5.440 | 578,608 | -0.04(-0.69%) |
Feb 16, 2011 | 5.455 | 5.538 | 5.380 | 5.478 | 579,027 | +0.04(+0.69%) |
Feb 15, 2011 | 5.598 | 5.651 | 5.440 | 5.440 | 1,017,421 | -0.18(-3.28%) |
Feb 14, 2011 | 5.613 | 5.651 | 5.560 | 5.625 | 799,728 | +0.02(+0.34%) |
Feb 11, 2011 | 5.357 | 5.621 | 5.350 | 5.606 | 1,041,107 | +0.21(+3.91%) |
Feb 10, 2011 | 5.327 | 5.410 | 5.297 | 5.395 | 781,997 | +0.01(+0.14%) |
Feb 09, 2011 | 5.357 | 5.421 | 5.297 | 5.387 | 531,132 | -0.01(-0.14%) |
Feb 08, 2011 | 5.417 | 5.417 | 5.320 | 5.395 | 584,320 | +0.01(+0.14%) |
Feb 07, 2011 | 5.229 | 5.455 | 5.229 | 5.387 | 2,038,011 | +0.20(+3.77%) |
Feb 04, 2011 | 5.101 | 5.248 | 5.094 | 5.192 | 1,220,812 | +0.11(+2.07%) |
Feb 03, 2011 | 5.101 | 5.169 | 5.056 | 5.086 | 941,645 | +0.01(+0.15%) |
Feb 02, 2011 | 5.079 | 5.184 | 4.996 | 5.079 | 1,611,580 | -0.17(-3.30%) |
Feb 01, 2011 | 5.049 | 5.282 | 4.928 | 5.252 | 1,466,712 | +0.20(+4.02%) |
Jan 31, 2011 | 5.071 | 5.094 | 4.853 | 5.049 | 1,912,018 | -0.01(-0.15%) |
Jan 28, 2011 | 4.936 | 5.252 | 4.816 | 5.056 | 2,261,764 | +0.26(+5.33%) |
Jan 27, 2011 | 4.800 | 4.906 | 4.740 | 4.800 | 1,105,298 | -0.02(-0.47%) |
Jan 26, 2011 | 4.981 | 4.996 | 4.793 | 4.823 | 1,288,145 | -0.16(-3.17%) |
Jan 25, 2011 | 5.101 | 5.147 | 4.891 | 4.981 | 1,006,256 | -0.13(-2.50%) |
Jan 24, 2011 | 5.116 | 5.169 | 5.094 | 5.109 | 1,615,555 | -0.01(-0.15%) |
Jan 21, 2011 | 5.071 | 5.229 | 5.019 | 5.116 | 856,911 | +0.08(+1.49%) |
Jan 20, 2011 | 5.086 | 5.154 | 5.019 | 5.041 | 596,603 | -0.08(-1.47%) |
Jan 19, 2011 | 5.116 | 5.207 | 5.086 | 5.116 | 948,014 | -0.03(-0.58%) |
Jan 18, 2011 | 4.966 | 5.184 | 4.966 | 5.147 | 1,062,466 | +0.15(+3.01%) |
Jan 14, 2011 | 4.718 | 5.026 | 4.695 | 4.996 | 1,548,432 | +0.29(+6.24%) |
Jan 13, 2011 | 4.823 | 4.823 | 4.642 | 4.703 | 2,557,414 | -0.11(-2.34%) |
Jan 12, 2011 | 4.966 | 4.996 | 4.800 | 4.816 | 1,132,870 | -0.10(-1.99%) |
Jan 11, 2011 | 4.928 | 5.034 | 4.868 | 4.913 | 338,676 | +0.01(+0.15%) |
Jan 10, 2011 | 4.831 | 4.974 | 4.770 | 4.906 | 840,807 | +0.00(+0.00%) |
Jan 07, 2011 | 5.267 | 5.312 | 4.883 | 4.906 | 1,378,710 | -0.34(-6.46%) |
Jan 06, 2011 | 5.229 | 5.327 | 5.199 | 5.244 | 604,482 | +0.01(+0.14%) |
Jan 05, 2011 | 5.071 | 5.312 | 5.064 | 5.237 | 991,844 | +0.17(+3.26%) |
Jan 04, 2011 | 5.109 | 5.169 | 4.816 | 5.071 | 971,957 | -0.01(-0.15%) |
Jan 03, 2011 | 4.996 | 5.222 | 4.996 | 5.079 | 702,797 | +0.15(+3.05%) |
Dec 31, 2010 | 5.026 | 5.079 | 4.921 | 4.928 | 622,515 | -0.10(-1.95%) |
Dec 30, 2010 | 5.015 | 5.094 | 4.989 | 5.026 | 471,655 | +0.01(+0.15%) |
Dec 29, 2010 | 5.177 | 5.177 | 5.004 | 5.019 | 355,957 | -0.14(-2.77%) |
Dec 28, 2010 | 5.139 | 5.207 | 5.026 | 5.162 | 721,146 | +0.02(+0.29%) |
Dec 27, 2010 | 5.147 | 5.154 | 4.989 | 5.147 | 329,379 | +0.00(+0.00%) |
Dec 23, 2010 | 5.259 | 5.312 | 5.109 | 5.147 | 509,308 | -0.14(-2.56%) |
Dec 22, 2010 | 4.996 | 5.312 | 4.958 | 5.282 | 1,658,165 | +0.32(+6.36%) |
Dec 21, 2010 | 4.883 | 5.116 | 4.793 | 4.966 | 1,366,626 | +0.11(+2.33%) |
Dec 20, 2010 | 4.658 | 4.861 | 4.650 | 4.853 | 1,123,139 | +0.23(+4.88%) |
Dec 17, 2010 | 4.447 | 4.627 | 4.432 | 4.627 | 1,896,726 | +0.20(+4.41%) |
Dec 16, 2010 | 4.326 | 4.477 | 4.326 | 4.432 | 550,802 | +0.11(+2.43%) |
Dec 15, 2010 | 4.372 | 4.507 | 4.326 | 4.326 | 532,989 | -0.05(-1.03%) |
Dec 14, 2010 | 4.379 | 4.515 | 4.349 | 4.372 | 667,240 | -0.01(-0.17%) |
Dec 13, 2010 | 4.484 | 4.492 | 4.342 | 4.379 | 364,851 | -0.08(-1.85%) |
Dec 10, 2010 | 4.341 | 4.462 | 4.259 | 4.462 | 597,791 | +0.14(+3.31%) |
Dec 09, 2010 | 4.341 | 4.402 | 4.274 | 4.319 | 560,845 | +0.02(+0.53%) |
Dec 08, 2010 | 4.244 | 4.417 | 4.229 | 4.296 | 733,747 | +0.08(+1.96%) |
Dec 07, 2010 | 4.311 | 4.319 | 4.138 | 4.214 | 1,108,806 | -0.03(-0.71%) |
Dec 06, 2010 | 4.146 | 4.259 | 4.116 | 4.244 | 667,078 | +0.08(+1.85%) |
Dec 03, 2010 | 4.071 | 4.176 | 4.063 | 4.167 | 493,927 | +0.06(+1.42%) |
Dec 02, 2010 | 4.138 | 4.193 | 4.078 | 4.108 | 1,212,079 | -0.04(-0.91%) |