Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 6.020 | 6.061 | 5.896 | 5.925 | 1,515,574 | -0.04(-0.69%) |
Feb 25, 2011 | 5.919 | 5.990 | 5.878 | 5.967 | 1,070,981 | +0.10(+1.71%) |
Feb 24, 2011 | 5.971 | 6.001 | 5.808 | 5.866 | 1,837,326 | -0.10(-1.66%) |
Feb 23, 2011 | 6.006 | 6.059 | 5.942 | 5.965 | 1,040,825 | -0.05(-0.78%) |
Feb 22, 2011 | 6.117 | 6.176 | 5.998 | 6.012 | 1,105,853 | -0.19(-3.10%) |
Feb 18, 2011 | 6.205 | 6.234 | 6.141 | 6.205 | 822,817 | +0.03(+0.47%) |
Feb 17, 2011 | 6.135 | 6.181 | 6.094 | 6.176 | 486,334 | +0.04(+0.57%) |
Feb 16, 2011 | 6.129 | 6.176 | 6.076 | 6.141 | 675,299 | +0.06(+0.96%) |
Feb 15, 2011 | 6.152 | 6.181 | 6.065 | 6.082 | 1,091,494 | -0.08(-1.23%) |
Feb 14, 2011 | 6.199 | 6.234 | 6.146 | 6.158 | 734,754 | -0.04(-0.57%) |
Feb 11, 2011 | 5.977 | 6.211 | 5.977 | 6.193 | 1,218,053 | +0.19(+3.11%) |
Feb 10, 2011 | 5.995 | 6.047 | 5.942 | 6.006 | 900,320 | -0.03(-0.48%) |
Feb 09, 2011 | 6.071 | 6.100 | 5.995 | 6.036 | 735,101 | -0.05(-0.86%) |
Feb 08, 2011 | 6.106 | 6.111 | 6.047 | 6.088 | 1,019,768 | -0.01(-0.19%) |
Feb 07, 2011 | 6.036 | 6.129 | 6.030 | 6.100 | 725,939 | +0.08(+1.36%) |
Feb 04, 2011 | 6.030 | 6.041 | 5.983 | 6.018 | 743,398 | +0.01(+0.10%) |
Feb 03, 2011 | 6.006 | 6.041 | 5.965 | 6.012 | 627,333 | +0.02(+0.29%) |
Feb 02, 2011 | 6.001 | 6.041 | 5.971 | 5.995 | 1,009,402 | -0.04(-0.68%) |
Feb 01, 2011 | 5.919 | 6.041 | 5.895 | 6.036 | 1,138,953 | +0.14(+2.38%) |
Jan 31, 2011 | 5.907 | 5.948 | 5.831 | 5.895 | 2,318,098 | +0.03(+0.50%) |
Jan 28, 2011 | 6.030 | 6.094 | 5.855 | 5.866 | 1,903,878 | -0.16(-2.62%) |
Jan 27, 2011 | 5.977 | 6.038 | 5.936 | 6.024 | 847,187 | +0.06(+0.98%) |
Jan 26, 2011 | 6.012 | 6.024 | 5.901 | 5.965 | 1,373,225 | -0.01(-0.20%) |
Jan 25, 2011 | 5.942 | 6.070 | 5.878 | 5.977 | 1,406,226 | +0.02(+0.39%) |
Jan 24, 2011 | 5.977 | 6.012 | 5.936 | 5.954 | 1,485,468 | -0.03(-0.49%) |
Jan 21, 2011 | 5.977 | 6.047 | 5.960 | 5.983 | 1,269,311 | +0.06(+0.99%) |
Jan 20, 2011 | 5.878 | 6.030 | 5.849 | 5.925 | 1,049,146 | +0.01(+0.20%) |
Jan 19, 2011 | 6.152 | 6.164 | 5.907 | 5.913 | 1,355,997 | -0.26(-4.25%) |
Jan 18, 2011 | 6.141 | 6.205 | 6.071 | 6.176 | 1,261,292 | +0.03(+0.47%) |
Jan 14, 2011 | 5.907 | 6.158 | 5.907 | 6.146 | 2,536,165 | +0.25(+4.26%) |
Jan 13, 2011 | 6.036 | 6.111 | 5.895 | 5.895 | 3,526,664 | -0.16(-2.70%) |
Jan 12, 2011 | 6.041 | 6.088 | 6.012 | 6.059 | 1,171,862 | +0.08(+1.37%) |
Jan 11, 2011 | 5.965 | 6.006 | 5.907 | 5.977 | 1,267,083 | +0.05(+0.79%) |
Jan 10, 2011 | 5.744 | 5.936 | 5.691 | 5.930 | 1,796,480 | +0.16(+2.83%) |
Jan 07, 2011 | 5.983 | 6.036 | 5.750 | 5.767 | 2,165,623 | -0.20(-3.42%) |
Jan 06, 2011 | 6.001 | 6.012 | 5.948 | 5.971 | 1,285,321 | -0.01(-0.20%) |
Jan 05, 2011 | 5.907 | 6.001 | 5.872 | 5.983 | 1,139,758 | +0.06(+0.99%) |
Jan 04, 2011 | 5.983 | 6.047 | 5.814 | 5.925 | 2,132,030 | -0.04(-0.68%) |
Jan 03, 2011 | 5.796 | 5.977 | 5.790 | 5.965 | 1,999,068 | +0.23(+4.07%) |
Dec 31, 2010 | 5.785 | 5.825 | 5.732 | 5.732 | 909,031 | -0.08(-1.41%) |
Dec 30, 2010 | 5.831 | 5.855 | 5.802 | 5.814 | 747,541 | -0.04(-0.70%) |
Dec 29, 2010 | 5.890 | 5.890 | 5.849 | 5.855 | 468,038 | -0.04(-0.59%) |
Dec 28, 2010 | 5.913 | 5.913 | 5.843 | 5.890 | 792,865 | +0.00(+0.00%) |
Dec 27, 2010 | 5.808 | 5.895 | 5.808 | 5.890 | 477,544 | +0.04(+0.70%) |
Dec 23, 2010 | 5.960 | 5.965 | 5.808 | 5.849 | 909,504 | -0.08(-1.38%) |
Dec 22, 2010 | 5.767 | 6.001 | 5.761 | 5.930 | 2,394,148 | +0.19(+3.25%) |
Dec 21, 2010 | 5.662 | 5.779 | 5.633 | 5.744 | 2,007,973 | +0.13(+2.29%) |
Dec 20, 2010 | 5.604 | 5.668 | 5.575 | 5.615 | 1,604,627 | +0.04(+0.73%) |
Dec 17, 2010 | 5.720 | 5.825 | 5.569 | 5.574 | 4,378,545 | -0.12(-2.15%) |
Dec 16, 2010 | 5.732 | 5.808 | 5.656 | 5.697 | 1,307,348 | -0.01(-0.10%) |
Dec 15, 2010 | 5.750 | 5.831 | 5.674 | 5.703 | 1,506,903 | -0.04(-0.61%) |
Dec 14, 2010 | 5.685 | 5.808 | 5.679 | 5.738 | 1,048,125 | +0.07(+1.24%) |
Dec 13, 2010 | 5.726 | 5.779 | 5.633 | 5.668 | 1,142,885 | -0.04(-0.72%) |
Dec 10, 2010 | 5.633 | 5.720 | 5.557 | 5.709 | 1,407,050 | +0.11(+1.98%) |
Dec 09, 2010 | 5.644 | 5.679 | 5.574 | 5.598 | 1,570,882 | +0.02(+0.31%) |
Dec 08, 2010 | 5.487 | 5.647 | 5.487 | 5.580 | 1,250,319 | +0.12(+2.25%) |
Dec 07, 2010 | 5.510 | 5.545 | 5.446 | 5.458 | 1,508,992 | +0.00(+0.00%) |
Dec 06, 2010 | 5.405 | 5.481 | 5.364 | 5.458 | 1,360,628 | +0.02(+0.43%) |
Dec 03, 2010 | 5.353 | 5.446 | 5.306 | 5.434 | 908,157 | +0.04(+0.76%) |
Dec 02, 2010 | 5.271 | 5.452 | 5.271 | 5.393 | 1,795,747 | +0.12(+2.33%) |