Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 7.232 | 7.292 | 7.152 | 7.190 | 392,598 | -0.06(-0.85%) |
Feb 25, 2011 | 7.010 | 7.270 | 7.010 | 7.251 | 352,883 | +0.26(+3.79%) |
Feb 24, 2011 | 7.088 | 7.119 | 6.970 | 6.987 | 610,644 | -0.12(-1.70%) |
Feb 23, 2011 | 7.091 | 7.171 | 6.913 | 7.107 | 361,570 | -0.01(-0.13%) |
Feb 22, 2011 | 7.230 | 7.303 | 7.005 | 7.117 | 807,931 | -0.10(-1.44%) |
Feb 18, 2011 | 7.152 | 7.504 | 7.096 | 7.221 | 766,291 | +0.03(+0.46%) |
Feb 17, 2011 | 6.559 | 7.261 | 6.554 | 7.188 | 1,159,926 | +0.89(+14.20%) |
Feb 16, 2011 | 6.138 | 6.315 | 6.126 | 6.294 | 284,398 | +0.18(+2.90%) |
Feb 15, 2011 | 6.254 | 6.296 | 6.109 | 6.117 | 312,004 | -0.15(-2.41%) |
Feb 14, 2011 | 6.105 | 6.306 | 5.989 | 6.268 | 434,204 | +0.18(+3.03%) |
Feb 11, 2011 | 5.984 | 6.095 | 5.958 | 6.083 | 141,660 | +0.10(+1.70%) |
Feb 10, 2011 | 5.842 | 5.982 | 5.774 | 5.982 | 279,593 | +0.12(+2.06%) |
Feb 09, 2011 | 5.927 | 5.927 | 5.788 | 5.861 | 162,913 | -0.10(-1.67%) |
Feb 08, 2011 | 5.949 | 6.022 | 5.906 | 5.960 | 175,411 | +0.01(+0.20%) |
Feb 07, 2011 | 5.875 | 6.090 | 5.875 | 5.949 | 243,355 | +0.09(+1.57%) |
Feb 04, 2011 | 5.854 | 5.897 | 5.793 | 5.856 | 205,534 | +0.01(+0.20%) |
Feb 03, 2011 | 5.778 | 5.864 | 5.639 | 5.845 | 355,607 | +0.09(+1.48%) |
Feb 02, 2011 | 5.771 | 5.816 | 5.693 | 5.759 | 188,324 | -0.04(-0.69%) |
Feb 01, 2011 | 5.755 | 5.838 | 5.698 | 5.800 | 249,826 | +0.09(+1.53%) |
Jan 31, 2011 | 5.934 | 6.001 | 5.712 | 5.712 | 604,096 | -0.22(-3.75%) |
Jan 28, 2011 | 5.960 | 5.989 | 5.880 | 5.934 | 471,572 | -0.01(-0.16%) |
Jan 27, 2011 | 5.812 | 6.001 | 5.812 | 5.944 | 268,863 | +0.15(+2.61%) |
Jan 26, 2011 | 5.658 | 5.887 | 5.618 | 5.793 | 285,447 | +0.12(+2.08%) |
Jan 25, 2011 | 5.691 | 5.767 | 5.585 | 5.674 | 424,096 | -0.00(-0.08%) |
Jan 24, 2011 | 5.608 | 5.757 | 5.563 | 5.679 | 381,775 | +0.07(+1.26%) |
Jan 21, 2011 | 5.632 | 5.700 | 5.556 | 5.608 | 443,661 | +0.01(+0.17%) |
Jan 20, 2011 | 5.717 | 5.767 | 5.587 | 5.599 | 760,289 | -0.13(-2.31%) |
Jan 19, 2011 | 5.859 | 5.861 | 5.693 | 5.731 | 354,012 | -0.12(-2.06%) |
Jan 18, 2011 | 5.868 | 5.878 | 5.759 | 5.852 | 406,458 | -0.02(-0.40%) |
Jan 14, 2011 | 5.923 | 5.949 | 5.816 | 5.875 | 337,128 | -0.02(-0.28%) |
Jan 13, 2011 | 5.816 | 5.930 | 5.743 | 5.892 | 424,425 | +0.04(+0.77%) |
Jan 12, 2011 | 5.793 | 5.899 | 5.771 | 5.847 | 441,716 | +0.06(+1.06%) |
Jan 11, 2011 | 5.911 | 5.911 | 5.752 | 5.785 | 341,992 | -0.13(-2.28%) |
Jan 10, 2011 | 6.022 | 6.022 | 5.908 | 5.920 | 525,562 | -0.09(-1.49%) |
Jan 07, 2011 | 6.057 | 6.100 | 5.875 | 6.010 | 575,044 | -0.04(-0.70%) |
Jan 06, 2011 | 5.840 | 6.062 | 5.840 | 6.053 | 578,761 | +0.24(+4.19%) |
Jan 05, 2011 | 5.752 | 5.816 | 5.722 | 5.809 | 386,419 | +0.05(+0.94%) |
Jan 04, 2011 | 5.530 | 5.781 | 5.502 | 5.755 | 735,648 | +0.23(+4.15%) |
Jan 03, 2011 | 5.937 | 6.029 | 5.459 | 5.525 | 1,442,070 | -0.35(-6.03%) |
Dec 31, 2010 | 5.904 | 6.377 | 5.849 | 5.880 | 1,505,022 | +0.08(+1.34%) |
Dec 30, 2010 | 5.681 | 5.866 | 5.677 | 5.802 | 304,438 | +0.13(+2.25%) |
Dec 29, 2010 | 5.651 | 5.674 | 5.639 | 5.674 | 224,072 | +0.08(+1.50%) |
Dec 28, 2010 | 5.586 | 5.633 | 5.548 | 5.590 | 201,107 | +0.01(+0.17%) |
Dec 27, 2010 | 5.602 | 5.605 | 5.546 | 5.581 | 183,836 | -0.02(-0.38%) |
Dec 23, 2010 | 5.614 | 5.664 | 5.595 | 5.602 | 91,786 | -0.03(-0.46%) |
Dec 22, 2010 | 5.602 | 5.685 | 5.602 | 5.628 | 189,852 | +0.03(+0.46%) |
Dec 21, 2010 | 5.595 | 5.649 | 5.574 | 5.602 | 284,029 | +0.05(+0.85%) |
Dec 20, 2010 | 5.595 | 5.687 | 5.539 | 5.555 | 525,089 | +0.01(+0.21%) |
Dec 17, 2010 | 5.414 | 5.546 | 5.399 | 5.543 | 1,224,222 | +0.11(+2.00%) |
Dec 16, 2010 | 5.357 | 5.454 | 5.357 | 5.435 | 638,577 | +0.08(+1.59%) |
Dec 15, 2010 | 5.237 | 5.364 | 5.225 | 5.350 | 380,204 | +0.09(+1.70%) |
Dec 14, 2010 | 5.204 | 5.272 | 5.204 | 5.260 | 315,710 | +0.04(+0.77%) |
Dec 13, 2010 | 5.189 | 5.253 | 5.149 | 5.220 | 189,088 | +0.03(+0.55%) |
Dec 10, 2010 | 5.213 | 5.213 | 5.135 | 5.192 | 377,622 | -0.02(-0.32%) |
Dec 09, 2010 | 5.201 | 5.239 | 5.189 | 5.208 | 207,903 | +0.02(+0.36%) |
Dec 08, 2010 | 5.178 | 5.296 | 5.130 | 5.189 | 685,236 | +0.01(+0.14%) |
Dec 07, 2010 | 5.171 | 5.236 | 5.154 | 5.182 | 443,498 | +0.04(+0.83%) |
Dec 06, 2010 | 5.060 | 5.154 | 5.060 | 5.140 | 431,458 | +0.08(+1.59%) |
Dec 03, 2010 | 4.923 | 5.069 | 4.850 | 5.060 | 221,995 | +0.10(+2.05%) |
Dec 02, 2010 | 5.187 | 5.187 | 4.925 | 4.958 | 543,301 | -0.22(-4.24%) |