Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 5.541 | 5.588 | 5.421 | 5.541 | 6,444,684 | +0.10(+1.76%) |
Feb 25, 2011 | 5.421 | 5.501 | 5.381 | 5.445 | 5,709,394 | +0.03(+0.59%) |
Feb 24, 2011 | 5.421 | 5.501 | 5.285 | 5.413 | 6,735,748 | -0.02(-0.44%) |
Feb 23, 2011 | 5.636 | 5.644 | 5.150 | 5.437 | 10,687,962 | -0.17(-2.99%) |
Feb 22, 2011 | 5.820 | 5.979 | 5.604 | 5.604 | 11,458,176 | -0.13(-2.23%) |
Feb 18, 2011 | 5.883 | 5.939 | 5.684 | 5.732 | 8,512,980 | -0.10(-1.78%) |
Feb 17, 2011 | 5.788 | 5.891 | 5.780 | 5.835 | 4,115,537 | -0.01(-0.14%) |
Feb 16, 2011 | 5.780 | 5.899 | 5.764 | 5.843 | 7,202,562 | +0.09(+1.52%) |
Feb 15, 2011 | 5.891 | 5.907 | 5.692 | 5.756 | 4,773,621 | -0.08(-1.37%) |
Feb 14, 2011 | 5.724 | 5.939 | 5.724 | 5.835 | 6,371,150 | +0.11(+1.95%) |
Feb 11, 2011 | 5.580 | 5.788 | 5.580 | 5.724 | 9,247,784 | +0.06(+1.13%) |
Feb 10, 2011 | 5.580 | 5.692 | 5.477 | 5.660 | 6,410,618 | +0.08(+1.43%) |
Feb 09, 2011 | 5.708 | 5.740 | 5.437 | 5.580 | 14,171,596 | -0.13(-2.23%) |
Feb 08, 2011 | 5.843 | 5.979 | 5.652 | 5.708 | 11,718,827 | -0.17(-2.85%) |
Feb 07, 2011 | 5.907 | 5.931 | 5.748 | 5.875 | 6,264,387 | +0.01(+0.14%) |
Feb 04, 2011 | 5.955 | 5.987 | 5.780 | 5.867 | 6,474,630 | -0.10(-1.74%) |
Feb 03, 2011 | 6.067 | 6.162 | 5.891 | 5.971 | 9,343,335 | -0.14(-2.22%) |
Feb 02, 2011 | 6.067 | 6.210 | 5.724 | 6.107 | 7,109,821 | -0.06(-0.91%) |
Feb 01, 2011 | 6.274 | 6.298 | 6.075 | 6.162 | 9,541,797 | -0.02(-0.39%) |
Jan 31, 2011 | 6.035 | 6.266 | 5.987 | 6.186 | 9,780,985 | +0.23(+3.88%) |
Jan 28, 2011 | 5.979 | 6.210 | 5.820 | 5.955 | 8,309,208 | -0.04(-0.66%) |
Jan 27, 2011 | 6.083 | 6.258 | 5.955 | 5.995 | 6,517,705 | -0.10(-1.57%) |
Jan 26, 2011 | 5.700 | 6.146 | 5.700 | 6.091 | 13,276,197 | +0.45(+8.06%) |
Jan 25, 2011 | 5.843 | 5.875 | 5.389 | 5.636 | 17,700,238 | -0.22(-3.68%) |
Jan 24, 2011 | 5.923 | 5.947 | 5.780 | 5.851 | 4,728,121 | +0.06(+1.00%) |
Jan 21, 2011 | 5.883 | 6.011 | 5.780 | 5.794 | 5,796,980 | +0.04(+0.62%) |
Jan 20, 2011 | 6.019 | 6.122 | 5.708 | 5.758 | 11,326,704 | -0.32(-5.34%) |
Jan 19, 2011 | 6.178 | 6.262 | 6.027 | 6.083 | 9,259,120 | +0.07(+1.19%) |
Jan 18, 2011 | 6.210 | 6.282 | 6.003 | 6.011 | 9,892,170 | -0.00(-0.07%) |
Jan 14, 2011 | 5.835 | 6.027 | 5.788 | 6.015 | 7,233,412 | +0.21(+3.57%) |
Jan 13, 2011 | 5.939 | 5.971 | 5.764 | 5.808 | 5,115,618 | -0.12(-1.95%) |
Jan 12, 2011 | 5.939 | 5.979 | 5.796 | 5.923 | 6,763,093 | +0.02(+0.27%) |
Jan 11, 2011 | 5.812 | 6.019 | 5.780 | 5.907 | 14,311,190 | +0.22(+3.85%) |
Jan 10, 2011 | 5.652 | 5.724 | 5.517 | 5.688 | 10,793,218 | +0.10(+1.78%) |
Jan 07, 2011 | 5.564 | 5.596 | 5.493 | 5.588 | 7,559,614 | +0.11(+2.04%) |
Jan 06, 2011 | 5.429 | 5.517 | 5.405 | 5.477 | 6,401,394 | +0.05(+0.88%) |
Jan 05, 2011 | 5.341 | 5.445 | 5.301 | 5.429 | 7,218,216 | +0.02(+0.44%) |
Jan 04, 2011 | 5.421 | 5.477 | 5.261 | 5.405 | 7,388,290 | +0.12(+2.26%) |
Jan 03, 2011 | 5.230 | 5.445 | 5.222 | 5.285 | 10,049,568 | +0.22(+4.25%) |
Dec 31, 2010 | 4.982 | 5.126 | 4.959 | 5.070 | 3,406,387 | +0.05(+0.95%) |
Dec 30, 2010 | 4.990 | 5.038 | 4.982 | 5.022 | 1,407,359 | -0.02(-0.32%) |
Dec 29, 2010 | 5.022 | 5.054 | 4.974 | 5.038 | 1,943,668 | +0.02(+0.32%) |
Dec 28, 2010 | 4.959 | 5.030 | 4.935 | 5.022 | 1,845,603 | +0.03(+0.64%) |
Dec 27, 2010 | 4.982 | 4.998 | 4.887 | 4.990 | 2,467,190 | +0.01(+0.16%) |
Dec 23, 2010 | 4.990 | 5.022 | 4.959 | 4.982 | 1,817,911 | -0.08(-1.57%) |
Dec 22, 2010 | 5.022 | 5.102 | 4.943 | 5.062 | 3,917,467 | +0.05(+0.95%) |
Dec 21, 2010 | 5.062 | 5.062 | 4.990 | 5.014 | 2,296,476 | +0.02(+0.48%) |
Dec 20, 2010 | 4.982 | 5.070 | 4.959 | 4.990 | 4,911,506 | +0.02(+0.32%) |
Dec 17, 2010 | 4.887 | 5.030 | 4.863 | 4.974 | 10,211,783 | +0.09(+1.79%) |
Dec 16, 2010 | 4.496 | 4.887 | 4.496 | 4.887 | 13,025,420 | +0.45(+10.25%) |
Dec 15, 2010 | 4.464 | 4.504 | 4.424 | 4.432 | 3,468,932 | -0.02(-0.54%) |
Dec 14, 2010 | 4.584 | 4.600 | 4.424 | 4.456 | 8,337,385 | -0.13(-2.78%) |
Dec 13, 2010 | 4.680 | 4.680 | 4.552 | 4.584 | 5,249,631 | -0.02(-0.35%) |
Dec 10, 2010 | 4.624 | 4.648 | 4.560 | 4.600 | 3,480,061 | -0.02(-0.52%) |
Dec 09, 2010 | 4.743 | 4.743 | 4.552 | 4.624 | 4,465,444 | -0.08(-1.61%) |
Dec 08, 2010 | 4.783 | 4.807 | 4.568 | 4.699 | 7,717,095 | -0.07(-1.42%) |
Dec 07, 2010 | 4.863 | 4.871 | 4.759 | 4.767 | 4,969,301 | -0.02(-0.42%) |
Dec 06, 2010 | 4.775 | 4.815 | 4.775 | 4.787 | 2,452,170 | -0.03(-0.58%) |
Dec 03, 2010 | 4.863 | 4.887 | 4.775 | 4.815 | 4,566,802 | -0.01(-0.17%) |
Dec 02, 2010 | 4.919 | 4.927 | 4.743 | 4.823 | 10,393,956 | -0.07(-1.47%) |