Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 6.109 | 6.169 | 5.902 | 5.971 | 4,983 | -0.24(-3.89%) |
Feb 25, 2011 | 6.031 | 6.212 | 5.824 | 6.212 | 13,312 | +0.47(+8.27%) |
Feb 24, 2011 | 5.784 | 5.784 | 5.738 | 5.738 | 324 | -0.13(-2.20%) |
Feb 23, 2011 | 6.005 | 6.005 | 5.565 | 5.867 | 10,233 | -0.09(-1.45%) |
Feb 22, 2011 | 6.126 | 6.212 | 5.953 | 5.953 | 11,740 | -0.17(-2.82%) |
Feb 18, 2011 | 5.953 | 6.126 | 5.824 | 6.126 | 27,242 | +0.26(+4.41%) |
Feb 17, 2011 | 6.040 | 6.040 | 5.867 | 5.867 | 3,313 | -0.13(-2.16%) |
Feb 16, 2011 | 6.040 | 6.040 | 5.962 | 5.997 | 6,410 | -0.04(-0.71%) |
Feb 15, 2011 | 5.945 | 6.040 | 5.824 | 6.040 | 4,433 | +0.00(+0.00%) |
Feb 14, 2011 | 5.729 | 6.040 | 5.617 | 6.040 | 31,624 | +0.30(+5.28%) |
Feb 11, 2011 | 5.755 | 5.781 | 5.720 | 5.737 | 5,023 | -0.03(-0.52%) |
Feb 10, 2011 | 5.608 | 5.781 | 5.349 | 5.767 | 29,453 | +0.16(+2.83%) |
Feb 09, 2011 | 5.272 | 5.608 | 5.272 | 5.608 | 42,960 | +0.37(+7.08%) |
Feb 08, 2011 | 5.220 | 5.280 | 5.203 | 5.237 | 31,703 | +0.02(+0.33%) |
Feb 07, 2011 | 5.203 | 5.220 | 5.032 | 5.220 | 11,640 | +0.04(+0.83%) |
Feb 04, 2011 | 5.177 | 5.177 | 5.177 | 5.177 | 1,274 | +0.05(+1.01%) |
Feb 03, 2011 | 4.961 | 5.125 | 4.961 | 5.125 | 774 | -0.04(-0.83%) |
Feb 02, 2011 | 5.160 | 5.177 | 5.151 | 5.168 | 2,971 | +0.03(+0.67%) |
Feb 01, 2011 | 5.134 | 5.134 | 5.082 | 5.134 | 6,864 | +0.03(+0.51%) |
Jan 31, 2011 | 5.134 | 5.134 | 4.970 | 5.108 | 6,895 | +0.05(+1.00%) |
Jan 28, 2011 | 4.961 | 5.057 | 4.961 | 5.057 | 773 | +0.09(+1.76%) |
Jan 27, 2011 | 4.978 | 4.978 | 4.970 | 4.970 | 231 | -0.16(-3.03%) |
Jan 26, 2011 | 5.022 | 5.125 | 5.022 | 5.125 | 2,191 | +0.03(+0.59%) |
Jan 25, 2011 | 5.013 | 5.095 | 4.961 | 5.095 | 2,870 | -0.04(-0.74%) |
Jan 24, 2011 | 5.134 | 5.134 | 5.004 | 5.133 | 5,148 | -0.00(-0.02%) |
Jan 21, 2011 | 4.901 | 5.289 | 4.754 | 5.134 | 59,846 | +0.43(+9.17%) |
Jan 20, 2011 | 4.832 | 4.832 | 4.538 | 4.702 | 3,667 | -0.16(-3.37%) |
Jan 19, 2011 | 4.858 | 4.866 | 4.832 | 4.866 | 4,496 | +0.03(+0.53%) |
Jan 18, 2011 | 4.823 | 4.875 | 4.823 | 4.840 | 2,308 | +0.02(+0.36%) |
Jan 14, 2011 | 4.746 | 4.823 | 4.728 | 4.823 | 16,910 | +0.08(+1.64%) |
Jan 13, 2011 | 4.728 | 4.746 | 4.659 | 4.746 | 3,129 | +0.00(+0.00%) |
Jan 12, 2011 | 4.530 | 4.746 | 4.530 | 4.746 | 4,378 | +0.06(+1.29%) |
Jan 11, 2011 | 4.659 | 4.685 | 4.616 | 4.685 | 2,984 | +0.07(+1.50%) |
Jan 10, 2011 | 4.694 | 4.694 | 4.616 | 4.616 | 1,390 | -0.06(-1.29%) |
Jan 07, 2011 | 4.495 | 4.676 | 4.495 | 4.676 | 2,665 | +0.09(+1.88%) |
Jan 06, 2011 | 4.500 | 4.668 | 4.500 | 4.590 | 5,543 | +0.06(+1.33%) |
Jan 05, 2011 | 4.521 | 4.530 | 4.427 | 4.530 | 1,090 | -0.14(-2.96%) |
Jan 04, 2011 | 4.478 | 4.676 | 4.478 | 4.668 | 4,531 | +0.09(+2.08%) |
Jan 03, 2011 | 4.228 | 4.642 | 4.228 | 4.573 | 10,636 | +0.26(+6.00%) |
Dec 31, 2010 | 4.340 | 4.423 | 4.236 | 4.314 | 6,470 | +0.12(+2.88%) |
Dec 30, 2010 | 4.228 | 4.262 | 4.193 | 4.193 | 2,433 | -0.11(-2.61%) |
Dec 29, 2010 | 4.081 | 4.305 | 4.081 | 4.305 | 5,740 | +0.22(+5.27%) |
Dec 28, 2010 | 4.294 | 4.294 | 4.030 | 4.090 | 15,428 | +0.01(+0.21%) |
Dec 27, 2010 | 4.252 | 4.260 | 4.081 | 4.081 | 15,193 | -0.21(-5.00%) |
Dec 23, 2010 | 4.226 | 4.379 | 3.953 | 4.296 | 23,279 | +0.06(+1.45%) |
Dec 22, 2010 | 4.345 | 4.422 | 4.235 | 4.235 | 3,032 | -0.16(-3.68%) |
Dec 21, 2010 | 4.388 | 4.473 | 4.345 | 4.396 | 30,340 | +0.06(+1.38%) |
Dec 20, 2010 | 4.371 | 4.371 | 4.209 | 4.337 | 1,643 | +0.02(+0.39%) |
Dec 17, 2010 | 4.260 | 4.516 | 4.090 | 4.320 | 26,815 | -0.10(-2.31%) |
Dec 16, 2010 | 4.158 | 4.439 | 3.928 | 4.422 | 14,601 | +0.50(+12.83%) |
Dec 15, 2010 | 4.166 | 4.277 | 3.919 | 3.919 | 32,096 | -0.25(-5.93%) |
Dec 14, 2010 | 4.243 | 4.328 | 4.132 | 4.166 | 28,965 | -0.16(-3.74%) |
Dec 13, 2010 | 4.218 | 4.337 | 4.218 | 4.328 | 2,229 | +0.08(+1.80%) |
Dec 10, 2010 | 4.371 | 4.388 | 4.243 | 4.252 | 20,546 | -0.03(-0.60%) |
Dec 09, 2010 | 4.345 | 4.345 | 4.277 | 4.277 | 9,154 | -0.10(-2.33%) |
Dec 08, 2010 | 4.371 | 4.388 | 4.345 | 4.379 | 8,091 | +0.06(+1.38%) |
Dec 07, 2010 | 4.277 | 4.379 | 4.277 | 4.320 | 7,773 | +0.06(+1.40%) |
Dec 06, 2010 | 4.269 | 4.379 | 4.260 | 4.260 | 10,581 | -0.01(-0.20%) |
Dec 03, 2010 | 4.431 | 4.431 | 4.269 | 4.269 | 24,165 | -0.03(-0.60%) |
Dec 02, 2010 | 4.567 | 4.567 | 4.294 | 4.294 | 4,430 | -0.12(-2.70%) |