Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 5.568 | 5.574 | 5.495 | 5.521 | 600,899 | +0.01(+0.11%) |
Feb 25, 2011 | 5.451 | 5.551 | 5.451 | 5.515 | 620,760 | +0.08(+1.40%) |
Feb 24, 2011 | 5.424 | 5.471 | 5.418 | 5.439 | 496,129 | -0.01(-0.11%) |
Feb 23, 2011 | 5.471 | 5.492 | 5.418 | 5.445 | 756,743 | +0.01(+0.11%) |
Feb 22, 2011 | 5.510 | 5.510 | 5.418 | 5.439 | 621,467 | -0.09(-1.60%) |
Feb 18, 2011 | 5.521 | 5.536 | 5.513 | 5.527 | 436,077 | -0.01(-0.11%) |
Feb 17, 2011 | 5.515 | 5.557 | 5.492 | 5.533 | 545,720 | +0.00(+0.00%) |
Feb 16, 2011 | 5.489 | 5.539 | 5.486 | 5.533 | 695,057 | +0.05(+0.91%) |
Feb 15, 2011 | 5.468 | 5.515 | 5.436 | 5.483 | 592,527 | -0.02(-0.32%) |
Feb 14, 2011 | 5.486 | 5.554 | 5.474 | 5.501 | 994,770 | +0.01(+0.27%) |
Feb 11, 2011 | 5.468 | 5.486 | 5.401 | 5.486 | 942,273 | +0.01(+0.15%) |
Feb 10, 2011 | 5.475 | 5.506 | 5.461 | 5.478 | 830,164 | -0.01(-0.21%) |
Feb 09, 2011 | 5.463 | 5.509 | 5.458 | 5.489 | 979,250 | +0.01(+0.10%) |
Feb 08, 2011 | 5.463 | 5.486 | 5.455 | 5.483 | 580,207 | +0.02(+0.37%) |
Feb 07, 2011 | 5.475 | 5.486 | 5.452 | 5.463 | 876,646 | +0.01(+0.26%) |
Feb 04, 2011 | 5.452 | 5.466 | 5.441 | 5.449 | 559,519 | -0.02(-0.36%) |
Feb 03, 2011 | 5.463 | 5.469 | 5.432 | 5.469 | 689,498 | +0.00(+0.00%) |
Feb 02, 2011 | 5.412 | 5.469 | 5.412 | 5.469 | 882,046 | +0.06(+1.05%) |
Feb 01, 2011 | 5.321 | 5.415 | 5.318 | 5.412 | 764,026 | +0.10(+1.82%) |
Jan 31, 2011 | 5.289 | 5.321 | 5.275 | 5.315 | 754,728 | +0.04(+0.81%) |
Jan 28, 2011 | 5.338 | 5.366 | 5.252 | 5.272 | 728,279 | -0.05(-1.02%) |
Jan 27, 2011 | 5.378 | 5.381 | 5.317 | 5.327 | 886,539 | -0.03(-0.53%) |
Jan 26, 2011 | 5.361 | 5.386 | 5.355 | 5.355 | 744,923 | -0.03(-0.48%) |
Jan 25, 2011 | 5.352 | 5.395 | 5.352 | 5.381 | 644,753 | -0.00(-0.05%) |
Jan 24, 2011 | 5.355 | 5.409 | 5.346 | 5.384 | 726,283 | +0.03(+0.53%) |
Jan 21, 2011 | 5.352 | 5.384 | 5.352 | 5.355 | 587,098 | +0.01(+0.16%) |
Jan 20, 2011 | 5.338 | 5.349 | 5.304 | 5.346 | 582,595 | +0.00(+0.00%) |
Jan 19, 2011 | 5.344 | 5.349 | 5.322 | 5.346 | 593,968 | +0.00(+0.05%) |
Jan 18, 2011 | 5.389 | 5.395 | 5.332 | 5.344 | 620,014 | -0.05(-0.85%) |
Jan 14, 2011 | 5.392 | 5.392 | 5.361 | 5.389 | 610,363 | +0.00(+0.05%) |
Jan 13, 2011 | 5.375 | 5.392 | 5.332 | 5.386 | 510,937 | +0.02(+0.32%) |
Jan 12, 2011 | 5.369 | 5.403 | 5.349 | 5.369 | 695,541 | -0.01(-0.11%) |
Jan 11, 2011 | 5.378 | 5.389 | 5.335 | 5.375 | 433,127 | -0.00(-0.05%) |
Jan 10, 2011 | 5.361 | 5.383 | 5.332 | 5.378 | 439,667 | +0.00(+0.00%) |
Jan 07, 2011 | 5.327 | 5.378 | 5.304 | 5.378 | 454,520 | +0.04(+0.75%) |
Jan 06, 2011 | 5.381 | 5.389 | 5.327 | 5.338 | 578,856 | -0.04(-0.79%) |
Jan 05, 2011 | 5.324 | 5.381 | 5.269 | 5.381 | 711,708 | +0.03(+0.59%) |
Jan 04, 2011 | 5.364 | 5.366 | 5.315 | 5.349 | 862,874 | +0.00(+0.00%) |
Jan 03, 2011 | 5.258 | 5.358 | 5.258 | 5.349 | 715,650 | +0.12(+2.23%) |
Dec 31, 2010 | 5.173 | 5.247 | 5.173 | 5.232 | 608,203 | +0.05(+0.88%) |
Dec 30, 2010 | 5.170 | 5.212 | 5.167 | 5.187 | 771,594 | -0.00(-0.05%) |
Dec 29, 2010 | 5.184 | 5.195 | 5.161 | 5.190 | 534,994 | +0.03(+0.60%) |
Dec 28, 2010 | 5.167 | 5.195 | 5.150 | 5.159 | 727,363 | -0.03(-0.49%) |
Dec 27, 2010 | 5.170 | 5.190 | 5.161 | 5.184 | 491,483 | +0.02(+0.39%) |
Dec 23, 2010 | 5.192 | 5.210 | 5.155 | 5.164 | 513,125 | -0.03(-0.66%) |
Dec 22, 2010 | 5.127 | 5.207 | 5.127 | 5.198 | 747,588 | +0.05(+1.00%) |
Dec 21, 2010 | 5.101 | 5.150 | 5.101 | 5.147 | 895,969 | +0.04(+0.78%) |
Dec 20, 2010 | 5.101 | 5.153 | 5.090 | 5.107 | 766,866 | +0.03(+0.50%) |
Dec 17, 2010 | 5.076 | 5.167 | 5.076 | 5.081 | 1,096,608 | -0.10(-1.97%) |
Dec 16, 2010 | 5.061 | 5.184 | 5.061 | 5.183 | 758,926 | +0.09(+1.84%) |
Dec 15, 2010 | 5.093 | 5.144 | 5.019 | 5.090 | 980,817 | -0.03(-0.50%) |
Dec 14, 2010 | 5.118 | 5.175 | 5.113 | 5.115 | 774,213 | -0.01(-0.17%) |
Dec 13, 2010 | 5.255 | 5.255 | 5.113 | 5.124 | 912,967 | -0.09(-1.80%) |
Dec 10, 2010 | 5.278 | 5.295 | 5.204 | 5.218 | 836,199 | -0.03(-0.60%) |
Dec 09, 2010 | 5.332 | 5.353 | 5.181 | 5.250 | 1,214,534 | -0.07(-1.23%) |
Dec 08, 2010 | 5.298 | 5.332 | 5.250 | 5.315 | 702,439 | -0.01(-0.27%) |
Dec 07, 2010 | 5.335 | 5.344 | 5.301 | 5.329 | 565,148 | +0.03(+0.65%) |
Dec 06, 2010 | 5.235 | 5.312 | 5.218 | 5.295 | 599,611 | +0.06(+1.14%) |
Dec 03, 2010 | 5.215 | 5.269 | 5.208 | 5.235 | 807,817 | -0.02(-0.33%) |
Dec 02, 2010 | 5.255 | 5.305 | 5.232 | 5.252 | 680,163 | -0.04(-0.70%) |