Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 6.045 | 6.084 | 5.889 | 5.922 | 18,095,054 | -0.10(-1.61%) |
Feb 25, 2011 | 5.948 | 6.077 | 5.922 | 6.019 | 15,403,874 | +0.17(+2.88%) |
Feb 24, 2011 | 5.935 | 6.025 | 5.799 | 5.850 | 37,784,896 | -0.10(-1.63%) |
Feb 23, 2011 | 5.941 | 6.051 | 5.863 | 5.948 | 26,468,792 | -0.01(-0.22%) |
Feb 22, 2011 | 6.077 | 6.109 | 5.922 | 5.960 | 23,712,476 | -0.21(-3.36%) |
Feb 18, 2011 | 6.109 | 6.271 | 6.090 | 6.168 | 32,890,632 | +0.06(+0.95%) |
Feb 17, 2011 | 6.174 | 6.193 | 6.090 | 6.109 | 14,105,404 | -0.07(-1.15%) |
Feb 16, 2011 | 6.232 | 6.278 | 6.161 | 6.181 | 16,500,164 | -0.06(-1.04%) |
Feb 15, 2011 | 6.193 | 6.323 | 6.187 | 6.245 | 22,332,028 | +0.03(+0.52%) |
Feb 14, 2011 | 6.181 | 6.232 | 6.122 | 6.213 | 12,049,120 | +0.04(+0.63%) |
Feb 11, 2011 | 5.993 | 6.239 | 5.960 | 6.174 | 19,970,316 | +0.16(+2.58%) |
Feb 10, 2011 | 6.103 | 6.135 | 6.012 | 6.019 | 24,997,766 | -0.17(-2.82%) |
Feb 09, 2011 | 6.284 | 6.200 | 6.071 | 6.193 | 24,913,002 | -0.09(-1.44%) |
Feb 08, 2011 | 6.226 | 6.323 | 6.168 | 6.284 | 17,416,480 | +0.08(+1.36%) |
Feb 07, 2011 | 6.148 | 6.239 | 6.122 | 6.200 | 16,516,826 | +0.08(+1.38%) |
Feb 04, 2011 | 6.116 | 6.271 | 6.045 | 6.116 | 17,053,870 | -0.01(-0.21%) |
Feb 03, 2011 | 5.967 | 6.129 | 5.960 | 6.129 | 18,854,118 | +0.10(+1.72%) |
Feb 02, 2011 | 5.960 | 6.071 | 5.915 | 6.025 | 21,901,192 | +0.03(+0.54%) |
Feb 01, 2011 | 5.825 | 5.999 | 5.792 | 5.993 | 18,064,758 | +0.23(+4.05%) |
Jan 31, 2011 | 5.721 | 5.838 | 5.708 | 5.760 | 14,408,500 | +0.07(+1.25%) |
Jan 28, 2011 | 5.786 | 5.860 | 5.689 | 5.689 | 18,620,396 | -0.09(-1.57%) |
Jan 27, 2011 | 5.753 | 5.870 | 5.703 | 5.779 | 22,750,478 | +0.03(+0.45%) |
Jan 26, 2011 | 5.747 | 5.860 | 5.682 | 5.753 | 23,646,682 | -0.01(-0.22%) |
Jan 25, 2011 | 5.702 | 5.831 | 5.598 | 5.766 | 48,970,352 | +0.19(+3.48%) |
Jan 24, 2011 | 5.689 | 5.715 | 5.527 | 5.572 | 27,192,928 | -0.11(-1.94%) |
Jan 21, 2011 | 5.572 | 5.689 | 5.533 | 5.682 | 28,602,452 | +0.25(+4.52%) |
Jan 20, 2011 | 5.507 | 5.520 | 5.378 | 5.436 | 22,848,142 | -0.09(-1.64%) |
Jan 19, 2011 | 5.689 | 5.695 | 5.501 | 5.527 | 22,327,658 | -0.21(-3.72%) |
Jan 18, 2011 | 5.695 | 5.766 | 5.676 | 5.740 | 21,654,936 | +0.06(+1.14%) |
Jan 14, 2011 | 5.520 | 5.715 | 5.520 | 5.676 | 21,647,692 | +0.13(+2.33%) |
Jan 13, 2011 | 5.682 | 5.689 | 5.533 | 5.546 | 16,572,858 | -0.13(-2.28%) |
Jan 12, 2011 | 5.689 | 5.728 | 5.605 | 5.676 | 26,054,818 | +0.06(+1.04%) |
Jan 11, 2011 | 5.650 | 5.695 | 5.592 | 5.617 | 9,303,985 | +0.01(+0.23%) |
Jan 10, 2011 | 5.715 | 5.715 | 5.520 | 5.605 | 17,078,386 | -0.05(-0.80%) |
Jan 07, 2011 | 5.669 | 5.724 | 5.482 | 5.650 | 22,629,976 | -0.09(-1.56%) |
Jan 06, 2011 | 5.831 | 5.850 | 5.630 | 5.739 | 22,574,336 | -0.12(-2.01%) |
Jan 05, 2011 | 5.773 | 5.870 | 5.721 | 5.857 | 19,173,990 | +0.06(+1.00%) |
Jan 04, 2011 | 5.857 | 5.915 | 5.728 | 5.799 | 20,168,454 | -0.06(-1.10%) |
Jan 03, 2011 | 5.799 | 5.912 | 5.753 | 5.863 | 18,771,112 | +0.14(+2.37%) |
Dec 31, 2010 | 5.708 | 5.760 | 5.682 | 5.728 | 6,276,958 | +0.00(+0.00%) |
Dec 30, 2010 | 5.721 | 5.760 | 5.689 | 5.728 | 8,914,654 | +0.00(+0.00%) |
Dec 29, 2010 | 5.753 | 5.773 | 5.708 | 5.728 | 7,881,215 | +0.00(+0.00%) |
Dec 28, 2010 | 5.540 | 5.773 | 5.501 | 5.728 | 17,205,750 | +0.20(+3.63%) |
Dec 27, 2010 | 5.495 | 5.585 | 5.449 | 5.527 | 11,250,635 | +0.01(+0.12%) |
Dec 23, 2010 | 5.592 | 5.650 | 5.514 | 5.520 | 14,365,600 | -0.07(-1.27%) |
Dec 22, 2010 | 5.514 | 5.656 | 5.507 | 5.592 | 27,550,596 | +0.10(+1.77%) |
Dec 21, 2010 | 5.443 | 5.520 | 5.443 | 5.495 | 16,171,239 | +0.05(+0.95%) |
Dec 20, 2010 | 5.456 | 5.501 | 5.397 | 5.443 | 16,909,604 | -0.01(-0.12%) |
Dec 17, 2010 | 5.333 | 5.488 | 5.320 | 5.449 | 27,393,774 | +0.21(+4.08%) |
Dec 16, 2010 | 5.216 | 5.346 | 5.177 | 5.236 | 18,090,014 | +0.05(+1.00%) |
Dec 15, 2010 | 5.274 | 5.365 | 5.184 | 5.184 | 14,045,412 | -0.10(-1.84%) |
Dec 14, 2010 | 5.346 | 5.443 | 5.236 | 5.281 | 19,852,674 | -0.09(-1.69%) |
Dec 13, 2010 | 5.423 | 5.436 | 5.262 | 5.372 | 29,504,614 | -0.05(-0.95%) |
Dec 10, 2010 | 5.417 | 5.462 | 5.359 | 5.423 | 13,507,314 | +0.01(+0.12%) |
Dec 09, 2010 | 5.352 | 5.436 | 5.274 | 5.417 | 19,454,638 | +0.12(+2.32%) |
Dec 08, 2010 | 5.126 | 5.339 | 5.119 | 5.294 | 22,434,250 | +0.15(+2.89%) |
Dec 07, 2010 | 5.326 | 5.372 | 5.106 | 5.145 | 26,934,322 | -0.14(-2.57%) |
Dec 06, 2010 | 5.281 | 5.333 | 5.210 | 5.281 | 15,702,276 | -0.03(-0.49%) |
Dec 03, 2010 | 5.236 | 5.326 | 5.145 | 5.307 | 16,890,030 | +0.05(+0.99%) |
Dec 02, 2010 | 5.054 | 5.281 | 5.029 | 5.255 | 27,213,050 | +0.23(+4.50%) |