Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 5.570 | 5.600 | 5.410 | 5.480 | 76,064 | -0.06(-1.08%) |
Feb 25, 2011 | 5.470 | 5.620 | 5.410 | 5.540 | 81,134 | +0.09(+1.65%) |
Feb 24, 2011 | 5.310 | 5.520 | 5.310 | 5.450 | 100,408 | +0.13(+2.44%) |
Feb 23, 2011 | 5.430 | 5.540 | 5.290 | 5.320 | 84,252 | -0.08(-1.48%) |
Feb 22, 2011 | 5.540 | 5.600 | 5.400 | 5.400 | 107,269 | -0.21(-3.74%) |
Feb 18, 2011 | 5.590 | 5.640 | 5.550 | 5.610 | 91,252 | +0.08(+1.45%) |
Feb 17, 2011 | 5.450 | 5.650 | 5.450 | 5.530 | 77,221 | +0.04(+0.73%) |
Feb 16, 2011 | 5.610 | 5.700 | 5.410 | 5.490 | 130,832 | -0.16(-2.83%) |
Feb 15, 2011 | 5.650 | 5.700 | 5.600 | 5.650 | 99,221 | +0.00(+0.00%) |
Feb 14, 2011 | 5.980 | 5.980 | 5.610 | 5.650 | 92,746 | -0.30(-5.04%) |
Feb 11, 2011 | 5.190 | 6.780 | 5.190 | 5.950 | 338,464 | +0.90(+17.82%) |
Feb 10, 2011 | 4.960 | 5.110 | 4.950 | 5.050 | 52,714 | +0.06(+1.20%) |
Feb 09, 2011 | 4.810 | 5.020 | 4.810 | 4.990 | 49,623 | +0.18(+3.74%) |
Feb 08, 2011 | 4.890 | 4.910 | 4.724 | 4.810 | 87,658 | -0.08(-1.64%) |
Feb 07, 2011 | 4.960 | 5.000 | 4.850 | 4.890 | 34,343 | -0.05(-1.01%) |
Feb 04, 2011 | 4.990 | 5.090 | 4.910 | 4.940 | 47,279 | -0.11(-2.18%) |
Feb 03, 2011 | 5.060 | 5.100 | 4.880 | 5.050 | 37,056 | -0.04(-0.79%) |
Feb 02, 2011 | 4.870 | 5.120 | 4.870 | 5.090 | 29,584 | +0.19(+3.88%) |
Feb 01, 2011 | 4.610 | 4.920 | 4.570 | 4.900 | 38,252 | +0.34(+7.46%) |
Jan 31, 2011 | 4.560 | 4.760 | 4.530 | 4.560 | 95,173 | -0.15(-3.18%) |
Jan 28, 2011 | 5.020 | 5.080 | 4.680 | 4.710 | 87,685 | -0.32(-6.36%) |
Jan 27, 2011 | 5.100 | 5.200 | 5.030 | 5.030 | 39,853 | -0.16(-3.08%) |
Jan 26, 2011 | 4.990 | 5.190 | 4.960 | 5.190 | 60,982 | +0.23(+4.64%) |
Jan 25, 2011 | 4.910 | 5.020 | 4.840 | 4.960 | 44,061 | +0.01(+0.20%) |
Jan 24, 2011 | 4.900 | 5.050 | 4.900 | 4.950 | 32,801 | +0.07(+1.43%) |
Jan 21, 2011 | 5.090 | 5.160 | 4.840 | 4.880 | 88,244 | -0.18(-3.56%) |
Jan 20, 2011 | 5.010 | 5.150 | 4.980 | 5.060 | 62,852 | +0.00(+0.00%) |
Jan 19, 2011 | 5.140 | 5.170 | 4.950 | 5.060 | 90,287 | -0.10(-1.94%) |
Jan 18, 2011 | 5.180 | 5.190 | 4.900 | 5.160 | 56,625 | -0.07(-1.34%) |
Jan 14, 2011 | 5.190 | 5.300 | 5.101 | 5.230 | 55,020 | +0.05(+0.97%) |
Jan 13, 2011 | 5.210 | 5.280 | 5.160 | 5.180 | 26,782 | -0.05(-0.96%) |
Jan 12, 2011 | 5.010 | 5.250 | 4.960 | 5.230 | 46,421 | +0.24(+4.81%) |
Jan 11, 2011 | 4.950 | 5.080 | 4.900 | 4.990 | 54,381 | +0.06(+1.22%) |
Jan 10, 2011 | 5.020 | 5.150 | 4.880 | 4.930 | 77,820 | -0.08(-1.60%) |
Jan 07, 2011 | 5.360 | 5.360 | 4.841 | 5.010 | 81,183 | -0.32(-6.00%) |
Jan 06, 2011 | 5.400 | 5.515 | 5.290 | 5.330 | 63,121 | -0.09(-1.66%) |
Jan 05, 2011 | 5.310 | 5.450 | 5.300 | 5.420 | 45,523 | +0.12(+2.26%) |
Jan 04, 2011 | 5.640 | 5.640 | 5.250 | 5.300 | 72,993 | -0.33(-5.86%) |
Jan 03, 2011 | 5.140 | 5.730 | 5.140 | 5.630 | 110,337 | +0.46(+8.90%) |
Dec 31, 2010 | 5.280 | 5.330 | 5.170 | 5.170 | 50,111 | -0.14(-2.64%) |
Dec 30, 2010 | 5.340 | 5.420 | 5.270 | 5.310 | 69,859 | -0.06(-1.12%) |
Dec 29, 2010 | 5.790 | 5.840 | 5.330 | 5.370 | 60,831 | -0.46(-7.89%) |
Dec 28, 2010 | 5.960 | 5.970 | 5.715 | 5.830 | 61,517 | -0.14(-2.35%) |
Dec 27, 2010 | 5.950 | 6.000 | 5.830 | 5.970 | 66,089 | +0.05(+0.84%) |
Dec 23, 2010 | 5.800 | 5.960 | 5.730 | 5.920 | 42,377 | +0.10(+1.72%) |
Dec 22, 2010 | 5.930 | 5.930 | 5.640 | 5.820 | 86,211 | -0.11(-1.85%) |
Dec 21, 2010 | 6.080 | 6.080 | 5.720 | 5.930 | 163,593 | -0.14(-2.31%) |
Dec 20, 2010 | 5.900 | 6.080 | 5.860 | 6.070 | 177,445 | +0.22(+3.76%) |
Dec 17, 2010 | 5.670 | 5.960 | 5.440 | 5.850 | 296,536 | +0.17(+2.99%) |
Dec 16, 2010 | 5.330 | 5.700 | 5.250 | 5.680 | 115,510 | +0.35(+6.57%) |
Dec 15, 2010 | 5.310 | 5.550 | 5.140 | 5.330 | 88,582 | +0.03(+0.57%) |
Dec 14, 2010 | 5.310 | 5.400 | 5.160 | 5.300 | 68,938 | +0.03(+0.57%) |
Dec 13, 2010 | 5.000 | 5.350 | 4.830 | 5.270 | 85,376 | +0.29(+5.82%) |
Dec 10, 2010 | 4.670 | 4.980 | 4.550 | 4.980 | 51,434 | +0.33(+7.10%) |
Dec 09, 2010 | 4.650 | 4.650 | 4.540 | 4.650 | 56,300 | +0.05(+1.09%) |
Dec 08, 2010 | 4.570 | 4.800 | 4.440 | 4.600 | 57,722 | +0.06(+1.32%) |
Dec 07, 2010 | 4.550 | 4.630 | 4.510 | 4.540 | 49,341 | +0.03(+0.67%) |
Dec 06, 2010 | 4.330 | 4.520 | 4.330 | 4.510 | 36,604 | +0.18(+4.16%) |
Dec 03, 2010 | 4.160 | 4.350 | 4.110 | 4.330 | 35,449 | +0.15(+3.59%) |
Dec 02, 2010 | 4.320 | 4.320 | 4.160 | 4.180 | 31,457 | -0.13(-3.02%) |