Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 5.500 | 5.560 | 5.430 | 5.560 | 47,670 | +0.06(+1.09%) |
Feb 25, 2011 | 5.500 | 5.550 | 5.480 | 5.500 | 23,378 | -0.01(-0.18%) |
Feb 24, 2011 | 5.510 | 5.540 | 5.470 | 5.510 | 22,166 | +0.01(+0.18%) |
Feb 23, 2011 | 5.520 | 5.520 | 5.490 | 5.500 | 44,807 | -0.05(-0.90%) |
Feb 22, 2011 | 5.460 | 5.550 | 5.010 | 5.550 | 130,540 | +0.05(+0.91%) |
Feb 18, 2011 | 5.540 | 5.550 | 5.470 | 5.500 | 36,034 | +0.00(+0.00%) |
Feb 17, 2011 | 5.500 | 5.590 | 5.500 | 5.500 | 21,241 | -0.05(-0.90%) |
Feb 16, 2011 | 5.570 | 5.600 | 5.500 | 5.550 | 9,249 | +0.00(+0.00%) |
Feb 15, 2011 | 5.600 | 5.600 | 5.500 | 5.550 | 36,722 | -0.05(-0.89%) |
Feb 14, 2011 | 5.600 | 5.600 | 5.530 | 5.600 | 22,379 | -0.03(-0.53%) |
Feb 11, 2011 | 5.550 | 5.680 | 5.550 | 5.630 | 15,626 | +0.05(+0.90%) |
Feb 10, 2011 | 5.510 | 5.600 | 5.490 | 5.580 | 15,418 | +0.08(+1.45%) |
Feb 09, 2011 | 5.540 | 5.580 | 5.500 | 5.500 | 22,542 | -0.06(-1.08%) |
Feb 08, 2011 | 5.540 | 5.590 | 5.539 | 5.560 | 9,930 | +0.02(+0.36%) |
Feb 07, 2011 | 5.510 | 5.612 | 5.500 | 5.540 | 16,909 | +0.02(+0.36%) |
Feb 04, 2011 | 5.130 | 5.630 | 5.130 | 5.520 | 19,265 | -0.10(-1.78%) |
Feb 03, 2011 | 5.610 | 5.650 | 5.520 | 5.620 | 15,552 | +0.06(+1.08%) |
Feb 02, 2011 | 5.500 | 5.580 | 5.500 | 5.560 | 28,221 | +0.05(+0.91%) |
Feb 01, 2011 | 5.580 | 5.580 | 5.500 | 5.510 | 24,092 | +0.01(+0.18%) |
Jan 31, 2011 | 5.520 | 5.540 | 5.470 | 5.500 | 61,368 | +0.00(+0.00%) |
Jan 28, 2011 | 5.500 | 5.580 | 5.461 | 5.500 | 20,950 | +0.00(+0.00%) |
Jan 27, 2011 | 5.550 | 5.550 | 5.500 | 5.500 | 21,558 | -0.08(-1.43%) |
Jan 26, 2011 | 5.500 | 5.580 | 5.500 | 5.580 | 18,579 | +0.08(+1.45%) |
Jan 25, 2011 | 5.560 | 5.560 | 5.480 | 5.500 | 50,547 | -0.01(-0.18%) |
Jan 24, 2011 | 5.550 | 5.560 | 5.470 | 5.510 | 64,085 | +0.09(+1.66%) |
Jan 21, 2011 | 5.450 | 5.540 | 5.420 | 5.420 | 35,809 | +0.00(+0.00%) |
Jan 20, 2011 | 5.500 | 5.540 | 5.360 | 5.420 | 115,383 | -0.08(-1.45%) |
Jan 19, 2011 | 5.670 | 5.670 | 5.500 | 5.500 | 65,394 | -0.06(-1.08%) |
Jan 18, 2011 | 5.710 | 5.750 | 5.540 | 5.560 | 34,578 | +0.02(+0.36%) |
Jan 14, 2011 | 5.520 | 5.550 | 5.490 | 5.540 | 15,429 | +0.00(+0.00%) |
Jan 13, 2011 | 5.710 | 5.710 | 5.500 | 5.540 | 26,987 | -0.15(-2.64%) |
Jan 12, 2011 | 5.670 | 5.730 | 5.570 | 5.690 | 11,683 | +0.03(+0.53%) |
Jan 11, 2011 | 5.390 | 5.660 | 5.380 | 5.660 | 62,213 | +0.32(+5.99%) |
Jan 10, 2011 | 5.270 | 5.610 | 5.260 | 5.340 | 48,670 | +0.09(+1.71%) |
Jan 07, 2011 | 5.550 | 5.560 | 5.120 | 5.250 | 121,114 | -0.29(-5.23%) |
Jan 06, 2011 | 5.670 | 5.670 | 5.540 | 5.540 | 34,794 | -0.15(-2.64%) |
Jan 05, 2011 | 5.670 | 5.750 | 5.580 | 5.690 | 23,207 | -0.03(-0.52%) |
Jan 04, 2011 | 5.680 | 5.730 | 5.410 | 5.720 | 44,980 | +0.29(+5.34%) |
Jan 03, 2011 | 5.010 | 5.430 | 5.010 | 5.430 | 29,515 | +0.36(+7.10%) |
Dec 31, 2010 | 5.230 | 5.330 | 5.060 | 5.070 | 29,896 | -0.19(-3.61%) |
Dec 30, 2010 | 5.470 | 5.550 | 5.260 | 5.260 | 15,754 | -0.28(-5.05%) |
Dec 29, 2010 | 5.340 | 5.640 | 5.250 | 5.540 | 57,519 | +0.25(+4.73%) |
Dec 28, 2010 | 5.340 | 5.340 | 5.110 | 5.290 | 33,964 | -0.12(-2.22%) |
Dec 27, 2010 | 5.570 | 5.570 | 5.400 | 5.410 | 25,824 | -0.14(-2.50%) |
Dec 23, 2010 | 5.710 | 5.730 | 5.450 | 5.549 | 34,457 | -0.11(-1.96%) |
Dec 22, 2010 | 5.705 | 5.705 | 5.400 | 5.660 | 113,530 | -0.09(-1.57%) |
Dec 21, 2010 | 5.970 | 6.000 | 5.600 | 5.750 | 90,912 | -0.14(-2.38%) |
Dec 20, 2010 | 5.530 | 5.980 | 5.530 | 5.890 | 131,126 | +0.39(+7.09%) |
Dec 17, 2010 | 5.040 | 5.520 | 5.000 | 5.500 | 201,622 | +0.35(+6.80%) |
Dec 16, 2010 | 4.830 | 5.150 | 4.640 | 5.150 | 66,973 | +0.34(+7.07%) |
Dec 15, 2010 | 4.700 | 4.980 | 4.640 | 4.810 | 50,404 | +0.14(+3.00%) |
Dec 14, 2010 | 4.700 | 4.827 | 4.610 | 4.670 | 36,831 | -0.08(-1.68%) |
Dec 13, 2010 | 4.500 | 4.890 | 4.500 | 4.750 | 68,734 | +0.19(+4.17%) |
Dec 10, 2010 | 4.300 | 4.640 | 4.220 | 4.560 | 51,845 | +0.30(+7.04%) |
Dec 09, 2010 | 4.280 | 4.330 | 4.220 | 4.260 | 31,233 | -0.10(-2.29%) |
Dec 08, 2010 | 4.440 | 4.440 | 4.260 | 4.360 | 12,117 | -0.08(-1.80%) |
Dec 07, 2010 | 4.350 | 4.440 | 4.290 | 4.440 | 23,520 | +0.12(+2.78%) |
Dec 06, 2010 | 4.320 | 4.370 | 4.250 | 4.320 | 22,441 | +0.03(+0.70%) |
Dec 03, 2010 | 4.420 | 4.460 | 4.290 | 4.290 | 35,124 | -0.17(-3.81%) |
Dec 02, 2010 | 4.250 | 4.580 | 4.250 | 4.460 | 16,852 | +0.21(+4.94%) |