Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 6.054 | 6.107 | 5.687 | 5.830 | 445,032 | -0.14(-2.40%) |
Feb 25, 2011 | 5.830 | 6.045 | 5.785 | 5.973 | 120,671 | +0.19(+3.25%) |
Feb 24, 2011 | 5.785 | 5.812 | 5.651 | 5.785 | 103,658 | +0.00(+0.00%) |
Feb 23, 2011 | 5.982 | 6.000 | 5.508 | 5.785 | 483,442 | -0.17(-2.86%) |
Feb 22, 2011 | 6.143 | 6.179 | 5.910 | 5.955 | 440,641 | -0.42(-6.60%) |
Feb 18, 2011 | 6.063 | 6.672 | 6.063 | 6.376 | 281,576 | +0.00(+0.00%) |
Feb 17, 2011 | 6.412 | 6.466 | 6.197 | 6.376 | 246,610 | -0.05(-0.84%) |
Feb 16, 2011 | 6.510 | 6.564 | 6.331 | 6.430 | 223,397 | +0.00(+0.00%) |
Feb 15, 2011 | 6.573 | 6.699 | 6.367 | 6.430 | 662,748 | -0.48(-6.99%) |
Feb 14, 2011 | 6.869 | 7.075 | 6.770 | 6.913 | 511,870 | -0.00(-0.05%) |
Feb 11, 2011 | 6.824 | 7.027 | 6.681 | 6.917 | 294,623 | +0.05(+0.70%) |
Feb 10, 2011 | 6.716 | 6.913 | 6.313 | 6.869 | 533,351 | +0.05(+0.79%) |
Feb 09, 2011 | 6.878 | 6.896 | 6.752 | 6.815 | 279,841 | -0.11(-1.55%) |
Feb 08, 2011 | 7.084 | 7.155 | 6.869 | 6.922 | 419,197 | -0.13(-1.78%) |
Feb 07, 2011 | 6.761 | 7.227 | 6.725 | 7.048 | 904,587 | +0.32(+4.81%) |
Feb 04, 2011 | 6.851 | 6.966 | 6.618 | 6.724 | 351,921 | -0.10(-1.46%) |
Feb 03, 2011 | 6.493 | 6.985 | 6.439 | 6.824 | 1,211,988 | +0.34(+5.25%) |
Feb 02, 2011 | 6.224 | 6.699 | 6.188 | 6.484 | 873,415 | +0.30(+4.93%) |
Feb 01, 2011 | 6.161 | 6.251 | 6.027 | 6.179 | 223,419 | -0.01(-0.14%) |
Jan 31, 2011 | 6.224 | 6.224 | 6.000 | 6.188 | 345,742 | -0.04(-0.58%) |
Jan 28, 2011 | 6.502 | 6.564 | 6.134 | 6.224 | 448,465 | -0.29(-4.40%) |
Jan 27, 2011 | 6.654 | 6.743 | 6.430 | 6.510 | 539,578 | -0.12(-1.76%) |
Jan 26, 2011 | 6.269 | 6.663 | 6.125 | 6.627 | 1,420,412 | +0.46(+7.40%) |
Jan 25, 2011 | 6.072 | 6.206 | 5.964 | 6.170 | 245,981 | +0.11(+1.77%) |
Jan 24, 2011 | 5.884 | 6.090 | 5.795 | 6.063 | 354,903 | +0.24(+4.15%) |
Jan 21, 2011 | 5.982 | 6.054 | 5.803 | 5.821 | 213,403 | -0.12(-1.96%) |
Jan 20, 2011 | 6.233 | 6.233 | 5.848 | 5.937 | 359,155 | -0.32(-5.15%) |
Jan 19, 2011 | 6.403 | 6.466 | 6.027 | 6.260 | 509,786 | -0.14(-2.24%) |
Jan 18, 2011 | 6.537 | 6.564 | 6.313 | 6.403 | 430,319 | -0.20(-2.98%) |
Jan 14, 2011 | 6.663 | 6.743 | 6.555 | 6.600 | 215,110 | -0.04(-0.54%) |
Jan 13, 2011 | 6.752 | 6.761 | 6.556 | 6.636 | 265,858 | -0.13(-1.98%) |
Jan 12, 2011 | 6.788 | 6.869 | 6.672 | 6.770 | 364,865 | +0.07(+1.07%) |
Jan 11, 2011 | 6.573 | 6.949 | 6.510 | 6.699 | 826,884 | +0.23(+3.60%) |
Jan 10, 2011 | 6.376 | 6.546 | 6.242 | 6.466 | 420,376 | +0.04(+0.70%) |
Jan 07, 2011 | 6.466 | 6.591 | 6.322 | 6.421 | 471,890 | +0.01(+0.14%) |
Jan 06, 2011 | 6.009 | 6.430 | 5.955 | 6.412 | 480,986 | +0.44(+7.35%) |
Jan 05, 2011 | 5.839 | 6.152 | 5.821 | 5.973 | 550,698 | +0.13(+2.30%) |
Jan 04, 2011 | 5.579 | 5.866 | 5.499 | 5.839 | 489,472 | +0.30(+5.33%) |
Jan 03, 2011 | 5.373 | 5.705 | 5.373 | 5.543 | 378,015 | +0.27(+5.09%) |
Dec 31, 2010 | 5.248 | 5.302 | 5.122 | 5.275 | 138,914 | +0.04(+0.68%) |
Dec 30, 2010 | 5.239 | 5.310 | 5.203 | 5.239 | 90,306 | -0.04(-0.85%) |
Dec 29, 2010 | 5.248 | 5.328 | 4.890 | 5.284 | 669,812 | +0.05(+1.03%) |
Dec 28, 2010 | 5.669 | 5.678 | 4.970 | 5.230 | 852,266 | -0.44(-7.74%) |
Dec 27, 2010 | 5.552 | 5.713 | 5.534 | 5.669 | 140,055 | +0.08(+1.44%) |
Dec 23, 2010 | 5.543 | 5.642 | 5.507 | 5.588 | 144,821 | +0.04(+0.81%) |
Dec 22, 2010 | 5.776 | 5.830 | 5.472 | 5.543 | 381,501 | -0.21(-3.73%) |
Dec 21, 2010 | 5.481 | 5.767 | 5.481 | 5.758 | 644,525 | +0.35(+6.46%) |
Dec 20, 2010 | 5.525 | 5.579 | 5.391 | 5.409 | 264,223 | +0.03(+0.50%) |
Dec 17, 2010 | 5.561 | 5.588 | 5.373 | 5.382 | 167,311 | -0.14(-2.59%) |
Dec 16, 2010 | 5.203 | 5.722 | 5.185 | 5.525 | 741,715 | +0.27(+5.11%) |
Dec 15, 2010 | 5.194 | 5.284 | 5.122 | 5.257 | 228,584 | +0.04(+0.69%) |
Dec 14, 2010 | 5.302 | 5.454 | 5.167 | 5.221 | 348,263 | -0.09(-1.69%) |
Dec 13, 2010 | 5.382 | 5.400 | 5.203 | 5.310 | 203,850 | +0.00(+0.00%) |
Dec 10, 2010 | 5.454 | 5.454 | 5.248 | 5.310 | 142,451 | -0.11(-1.98%) |
Dec 09, 2010 | 5.131 | 5.552 | 5.131 | 5.418 | 700,412 | +0.31(+6.14%) |
Dec 08, 2010 | 5.069 | 5.140 | 5.006 | 5.104 | 199,941 | +0.02(+0.35%) |
Dec 07, 2010 | 5.078 | 5.149 | 4.961 | 5.087 | 222,090 | +0.05(+1.07%) |
Dec 06, 2010 | 4.934 | 5.078 | 4.934 | 5.033 | 246,604 | +0.05(+1.08%) |
Dec 03, 2010 | 4.854 | 5.239 | 4.728 | 4.979 | 831,225 | +0.10(+2.02%) |
Dec 02, 2010 | 4.388 | 4.925 | 4.387 | 4.881 | 884,260 | +0.58(+13.54%) |