Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 5.950 | 6.023 | 5.931 | 6.016 | 1,051,343 | +0.07(+1.23%) |
Feb 25, 2011 | 5.969 | 6.002 | 5.870 | 5.943 | 1,432,636 | -0.01(-0.24%) |
Feb 24, 2011 | 5.978 | 5.990 | 5.924 | 5.957 | 1,741,613 | -0.04(-0.63%) |
Feb 23, 2011 | 5.985 | 6.028 | 5.914 | 5.995 | 3,812,081 | +0.01(+0.24%) |
Feb 22, 2011 | 5.957 | 6.065 | 5.954 | 5.980 | 5,150,367 | -0.09(-1.44%) |
Feb 18, 2011 | 5.919 | 6.072 | 5.917 | 6.068 | 2,619,663 | +0.16(+2.67%) |
Feb 17, 2011 | 5.681 | 5.933 | 5.681 | 5.910 | 3,089,860 | +0.16(+2.75%) |
Feb 16, 2011 | 5.674 | 5.766 | 5.665 | 5.752 | 1,651,640 | +0.07(+1.24%) |
Feb 15, 2011 | 5.653 | 5.707 | 5.639 | 5.681 | 1,717,254 | +0.02(+0.42%) |
Feb 14, 2011 | 5.657 | 5.690 | 5.639 | 5.657 | 1,800,011 | -0.04(-0.74%) |
Feb 11, 2011 | 5.709 | 5.731 | 5.641 | 5.700 | 2,317,050 | +0.02(+0.29%) |
Feb 10, 2011 | 5.759 | 5.778 | 5.667 | 5.683 | 2,079,088 | -0.10(-1.79%) |
Feb 09, 2011 | 5.830 | 5.851 | 5.771 | 5.787 | 1,199,019 | -0.12(-2.00%) |
Feb 08, 2011 | 5.938 | 5.954 | 5.865 | 5.905 | 1,334,281 | -0.01(-0.12%) |
Feb 07, 2011 | 5.914 | 5.973 | 5.896 | 5.912 | 1,318,479 | -0.01(-0.20%) |
Feb 04, 2011 | 5.999 | 6.013 | 5.888 | 5.924 | 2,955,034 | -0.07(-1.18%) |
Feb 03, 2011 | 5.969 | 6.028 | 5.952 | 5.995 | 1,782,482 | +0.01(+0.16%) |
Feb 02, 2011 | 5.978 | 6.016 | 5.940 | 5.985 | 1,760,240 | -0.11(-1.82%) |
Feb 01, 2011 | 5.997 | 6.110 | 5.976 | 6.096 | 3,152,211 | +0.06(+1.06%) |
Jan 31, 2011 | 6.016 | 6.046 | 5.950 | 6.032 | 2,518,864 | +0.06(+1.03%) |
Jan 28, 2011 | 6.051 | 6.068 | 5.886 | 5.971 | 2,085,040 | -0.10(-1.63%) |
Jan 27, 2011 | 6.174 | 6.195 | 6.023 | 6.070 | 4,993,313 | -0.10(-1.68%) |
Jan 26, 2011 | 6.202 | 6.211 | 6.131 | 6.174 | 1,294,973 | -0.03(-0.53%) |
Jan 25, 2011 | 6.249 | 6.249 | 6.148 | 6.207 | 985,441 | +0.01(+0.15%) |
Jan 24, 2011 | 6.214 | 6.230 | 6.176 | 6.197 | 911,809 | +0.00(+0.00%) |
Jan 21, 2011 | 6.254 | 6.280 | 6.193 | 6.197 | 1,086,499 | -0.05(-0.87%) |
Jan 20, 2011 | 6.237 | 6.313 | 6.237 | 6.251 | 971,785 | -0.03(-0.49%) |
Jan 19, 2011 | 6.341 | 6.360 | 6.259 | 6.282 | 2,151,748 | -0.06(-0.89%) |
Jan 18, 2011 | 6.308 | 6.379 | 6.303 | 6.339 | 1,099,840 | +0.04(+0.67%) |
Jan 14, 2011 | 6.279 | 6.372 | 6.247 | 6.296 | 1,197,627 | -0.05(-0.82%) |
Jan 13, 2011 | 6.226 | 6.407 | 6.214 | 6.348 | 2,409,700 | +0.12(+1.97%) |
Jan 12, 2011 | 6.068 | 6.237 | 6.056 | 6.226 | 2,668,554 | +0.27(+4.47%) |
Jan 11, 2011 | 5.827 | 5.959 | 5.815 | 5.959 | 699,334 | +0.16(+2.81%) |
Jan 10, 2011 | 5.848 | 5.855 | 5.780 | 5.797 | 948,173 | -0.07(-1.25%) |
Jan 07, 2011 | 5.886 | 5.910 | 5.844 | 5.870 | 1,056,146 | -0.00(-0.08%) |
Jan 06, 2011 | 5.893 | 5.893 | 5.796 | 5.874 | 1,149,279 | -0.07(-1.19%) |
Jan 05, 2011 | 5.896 | 5.995 | 5.881 | 5.945 | 2,731,254 | +0.04(+0.68%) |
Jan 04, 2011 | 5.973 | 5.980 | 5.839 | 5.905 | 1,869,282 | -0.05(-0.91%) |
Jan 03, 2011 | 5.947 | 6.002 | 5.921 | 5.959 | 1,500,579 | +0.03(+0.44%) |
Dec 31, 2010 | 5.860 | 5.957 | 5.830 | 5.933 | 1,135,373 | +0.06(+1.04%) |
Dec 30, 2010 | 5.855 | 5.888 | 5.787 | 5.872 | 1,342,596 | +0.04(+0.61%) |
Dec 29, 2010 | 5.650 | 5.839 | 5.650 | 5.837 | 1,734,066 | +0.21(+3.73%) |
Dec 28, 2010 | 5.629 | 5.653 | 5.561 | 5.627 | 1,215,996 | -0.02(-0.38%) |
Dec 27, 2010 | 5.657 | 5.660 | 5.601 | 5.648 | 1,217,311 | -0.05(-0.87%) |
Dec 23, 2010 | 5.683 | 5.723 | 5.665 | 5.698 | 1,258,342 | +0.00(+0.00%) |
Dec 22, 2010 | 5.683 | 5.698 | 5.657 | 5.698 | 670,258 | -0.03(-0.53%) |
Dec 21, 2010 | 5.808 | 5.841 | 5.709 | 5.728 | 1,135,224 | -0.05(-0.94%) |
Dec 20, 2010 | 5.818 | 5.841 | 5.761 | 5.782 | 1,040,594 | -0.01(-0.24%) |
Dec 17, 2010 | 5.752 | 5.806 | 5.702 | 5.797 | 1,711,756 | +0.04(+0.74%) |
Dec 16, 2010 | 5.712 | 5.787 | 5.700 | 5.754 | 914,965 | +0.04(+0.62%) |
Dec 15, 2010 | 5.752 | 5.792 | 5.702 | 5.719 | 1,169,680 | -0.04(-0.66%) |
Dec 14, 2010 | 5.815 | 5.815 | 5.714 | 5.756 | 1,268,425 | -0.07(-1.17%) |
Dec 13, 2010 | 5.841 | 5.867 | 5.778 | 5.825 | 1,120,661 | +0.00(+0.04%) |
Dec 10, 2010 | 5.827 | 5.834 | 5.789 | 5.822 | 1,092,103 | -0.02(-0.32%) |
Dec 09, 2010 | 5.903 | 5.914 | 5.820 | 5.841 | 1,592,160 | -0.05(-0.92%) |
Dec 08, 2010 | 5.881 | 5.929 | 5.797 | 5.896 | 1,968,023 | -0.06(-0.99%) |
Dec 07, 2010 | 6.058 | 6.061 | 5.940 | 5.954 | 2,259,687 | -0.19(-3.07%) |
Dec 06, 2010 | 6.160 | 6.176 | 6.082 | 6.143 | 885,304 | -0.05(-0.84%) |
Dec 03, 2010 | 5.995 | 6.239 | 5.921 | 6.195 | 1,539,158 | +0.15(+2.42%) |
Dec 02, 2010 | 5.933 | 6.049 | 5.917 | 6.049 | 1,636,703 | +0.11(+1.91%) |