Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 6.408 | 6.426 | 6.275 | 6.277 | 6,970,132 | -0.06(-0.92%) |
Feb 25, 2011 | 6.335 | 6.368 | 6.301 | 6.335 | 3,144,255 | +0.02(+0.29%) |
Feb 24, 2011 | 6.287 | 6.342 | 6.263 | 6.317 | 4,683,288 | +0.03(+0.48%) |
Feb 23, 2011 | 6.279 | 6.342 | 6.202 | 6.287 | 7,702,068 | -0.01(-0.13%) |
Feb 22, 2011 | 6.382 | 6.398 | 6.275 | 6.295 | 7,093,067 | -0.16(-2.41%) |
Feb 18, 2011 | 6.434 | 6.489 | 6.426 | 6.451 | 3,848,022 | +0.02(+0.25%) |
Feb 17, 2011 | 6.350 | 6.491 | 6.350 | 6.434 | 6,341,920 | +0.03(+0.44%) |
Feb 16, 2011 | 6.335 | 6.436 | 6.333 | 6.406 | 4,444,643 | +0.09(+1.37%) |
Feb 15, 2011 | 6.360 | 6.434 | 6.307 | 6.319 | 3,986,688 | -0.07(-1.11%) |
Feb 14, 2011 | 6.396 | 6.414 | 6.352 | 6.390 | 3,597,136 | +0.01(+0.09%) |
Feb 11, 2011 | 6.303 | 6.416 | 6.287 | 6.384 | 4,666,557 | +0.08(+1.22%) |
Feb 10, 2011 | 6.269 | 6.342 | 6.253 | 6.307 | 4,029,624 | +0.00(+0.00%) |
Feb 09, 2011 | 6.287 | 6.344 | 6.279 | 6.307 | 3,497,089 | +0.00(+0.00%) |
Feb 08, 2011 | 6.259 | 6.326 | 6.225 | 6.307 | 6,475,706 | +0.09(+1.43%) |
Feb 07, 2011 | 6.146 | 6.263 | 6.144 | 6.218 | 9,144,940 | +0.07(+1.18%) |
Feb 04, 2011 | 5.978 | 6.182 | 5.958 | 6.146 | 15,989,978 | +0.18(+3.01%) |
Feb 03, 2011 | 5.982 | 6.036 | 5.946 | 5.966 | 14,686,704 | +0.16(+2.71%) |
Feb 02, 2011 | 5.768 | 5.919 | 5.719 | 5.808 | 10,345,548 | +0.04(+0.70%) |
Feb 01, 2011 | 5.721 | 5.838 | 5.707 | 5.768 | 8,010,125 | +0.05(+0.92%) |
Jan 31, 2011 | 5.697 | 5.746 | 5.677 | 5.715 | 8,834,566 | +0.02(+0.43%) |
Jan 28, 2011 | 5.772 | 5.843 | 5.667 | 5.691 | 7,429,557 | -0.07(-1.26%) |
Jan 27, 2011 | 5.758 | 5.790 | 5.743 | 5.764 | 7,410,386 | +0.02(+0.32%) |
Jan 26, 2011 | 5.758 | 5.772 | 5.722 | 5.746 | 8,371,701 | -0.01(-0.18%) |
Jan 25, 2011 | 5.744 | 5.778 | 5.715 | 5.756 | 11,208,251 | -0.00(-0.04%) |
Jan 24, 2011 | 5.711 | 5.818 | 5.709 | 5.758 | 7,905,658 | +0.06(+0.99%) |
Jan 21, 2011 | 5.760 | 5.760 | 5.685 | 5.701 | 7,123,702 | -0.03(-0.59%) |
Jan 20, 2011 | 5.727 | 5.762 | 5.683 | 5.735 | 7,641,699 | +0.01(+0.24%) |
Jan 19, 2011 | 5.818 | 5.855 | 5.697 | 5.721 | 11,005,666 | -0.12(-2.01%) |
Jan 18, 2011 | 5.905 | 5.917 | 5.804 | 5.838 | 6,320,725 | -0.10(-1.63%) |
Jan 14, 2011 | 5.925 | 5.964 | 5.869 | 5.935 | 8,772,108 | -0.11(-1.74%) |
Jan 13, 2011 | 6.010 | 6.077 | 6.000 | 6.041 | 3,228,354 | +0.04(+0.64%) |
Jan 12, 2011 | 6.036 | 6.045 | 5.960 | 6.002 | 3,215,088 | -0.01(-0.13%) |
Jan 11, 2011 | 6.026 | 6.026 | 5.940 | 6.010 | 4,159,059 | +0.01(+0.24%) |
Jan 10, 2011 | 5.925 | 6.028 | 5.889 | 5.996 | 2,828,798 | +0.03(+0.54%) |
Jan 07, 2011 | 5.990 | 6.020 | 5.895 | 5.964 | 4,028,248 | -0.02(-0.40%) |
Jan 06, 2011 | 5.984 | 6.034 | 5.958 | 5.988 | 2,534,487 | -0.01(-0.13%) |
Jan 05, 2011 | 5.899 | 6.043 | 5.899 | 5.996 | 5,178,882 | +0.05(+0.85%) |
Jan 04, 2011 | 6.057 | 6.057 | 5.883 | 5.946 | 3,698,357 | -0.12(-2.03%) |
Jan 03, 2011 | 5.859 | 6.091 | 5.855 | 6.069 | 5,766,801 | +0.27(+4.67%) |
Dec 31, 2010 | 5.931 | 5.968 | 5.774 | 5.798 | 4,363,950 | -0.14(-2.35%) |
Dec 30, 2010 | 6.077 | 6.077 | 5.933 | 5.937 | 3,222,642 | -0.13(-2.10%) |
Dec 29, 2010 | 6.020 | 6.085 | 5.994 | 6.065 | 1,917,482 | +0.03(+0.54%) |
Dec 28, 2010 | 6.026 | 6.059 | 5.984 | 6.032 | 1,868,819 | +0.01(+0.10%) |
Dec 27, 2010 | 5.988 | 6.055 | 5.942 | 6.026 | 2,555,593 | +0.02(+0.40%) |
Dec 23, 2010 | 6.067 | 6.067 | 5.981 | 6.002 | 1,912,324 | -0.05(-0.87%) |
Dec 22, 2010 | 6.071 | 6.117 | 6.030 | 6.055 | 1,813,851 | -0.04(-0.73%) |
Dec 21, 2010 | 6.065 | 6.170 | 6.028 | 6.099 | 3,595,028 | +0.09(+1.51%) |
Dec 20, 2010 | 6.049 | 6.083 | 5.964 | 6.008 | 5,206,869 | -0.02(-0.30%) |
Dec 17, 2010 | 5.958 | 6.028 | 5.948 | 6.026 | 6,172,851 | +0.09(+1.50%) |
Dec 16, 2010 | 5.954 | 5.962 | 5.869 | 5.937 | 6,328,154 | -0.02(-0.31%) |
Dec 15, 2010 | 6.016 | 6.051 | 5.946 | 5.956 | 5,070,232 | -0.05(-0.87%) |
Dec 14, 2010 | 6.028 | 6.075 | 5.998 | 6.008 | 4,089,904 | +0.00(+0.00%) |
Dec 13, 2010 | 6.057 | 6.093 | 5.994 | 6.008 | 2,584,362 | -0.05(-0.77%) |
Dec 10, 2010 | 6.061 | 6.085 | 6.002 | 6.055 | 4,658,390 | -0.01(-0.23%) |
Dec 09, 2010 | 6.138 | 6.138 | 6.032 | 6.069 | 5,115,479 | -0.03(-0.46%) |
Dec 08, 2010 | 6.152 | 6.243 | 6.073 | 6.097 | 9,188,048 | -0.06(-0.95%) |
Dec 07, 2010 | 6.196 | 6.255 | 6.144 | 6.156 | 5,784,329 | -0.01(-0.16%) |
Dec 06, 2010 | 6.150 | 6.188 | 6.099 | 6.166 | 5,467,996 | +0.06(+0.96%) |
Dec 03, 2010 | 5.956 | 6.150 | 5.940 | 6.107 | 8,504,720 | +0.18(+3.00%) |
Dec 02, 2010 | 5.802 | 6.000 | 5.802 | 5.929 | 8,635,645 | +0.13(+2.19%) |