Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 5.592 | 5.693 | 5.537 | 5.673 | 28,676 | +0.08(+1.45%) |
Feb 25, 2011 | 5.497 | 5.592 | 5.497 | 5.592 | 11,987 | +0.09(+1.73%) |
Feb 24, 2011 | 5.497 | 5.504 | 5.475 | 5.497 | 3,825 | -0.03(-0.49%) |
Feb 23, 2011 | 5.544 | 5.558 | 5.510 | 5.524 | 54,749 | -0.05(-0.85%) |
Feb 22, 2011 | 5.585 | 5.585 | 5.524 | 5.571 | 34,228 | +0.02(+0.37%) |
Feb 18, 2011 | 5.558 | 5.585 | 5.551 | 5.551 | 14,061 | -0.01(-0.12%) |
Feb 17, 2011 | 5.497 | 5.578 | 5.497 | 5.558 | 15,597 | +0.06(+1.11%) |
Feb 16, 2011 | 5.449 | 5.544 | 5.449 | 5.497 | 15,163 | +0.05(+0.87%) |
Feb 15, 2011 | 5.443 | 5.449 | 5.402 | 5.449 | 21,396 | +0.01(+0.12%) |
Feb 14, 2011 | 5.416 | 5.449 | 5.382 | 5.443 | 64,942 | +0.05(+1.01%) |
Feb 11, 2011 | 5.375 | 5.477 | 5.355 | 5.389 | 40,198 | +0.04(+0.76%) |
Feb 10, 2011 | 5.382 | 5.382 | 5.348 | 5.348 | 6,157 | +0.01(+0.13%) |
Feb 09, 2011 | 5.375 | 5.382 | 5.341 | 5.341 | 4,727 | -0.02(-0.38%) |
Feb 08, 2011 | 5.307 | 5.382 | 5.307 | 5.361 | 18,583 | +0.03(+0.51%) |
Feb 07, 2011 | 5.348 | 5.375 | 5.294 | 5.334 | 25,390 | +0.01(+0.25%) |
Feb 04, 2011 | 5.355 | 5.382 | 5.321 | 5.321 | 8,879 | -0.01(-0.25%) |
Feb 03, 2011 | 5.348 | 5.372 | 5.314 | 5.334 | 20,090 | -0.01(-0.13%) |
Feb 02, 2011 | 5.280 | 5.348 | 5.280 | 5.341 | 17,985 | +0.06(+1.15%) |
Feb 01, 2011 | 5.280 | 5.361 | 5.246 | 5.280 | 42,763 | +0.03(+0.65%) |
Jan 31, 2011 | 5.138 | 5.253 | 5.138 | 5.246 | 76,243 | +0.07(+1.31%) |
Jan 28, 2011 | 5.084 | 5.213 | 5.084 | 5.179 | 76,085 | +0.07(+1.32%) |
Jan 27, 2011 | 5.064 | 5.131 | 4.976 | 5.111 | 73,546 | +0.22(+4.57%) |
Jan 26, 2011 | 4.813 | 4.949 | 4.745 | 4.888 | 48,124 | +0.03(+0.56%) |
Jan 25, 2011 | 4.813 | 4.942 | 4.813 | 4.861 | 9,306 | -0.05(-0.96%) |
Jan 24, 2011 | 4.847 | 4.969 | 4.847 | 4.908 | 19,345 | +0.03(+0.69%) |
Jan 21, 2011 | 4.772 | 4.942 | 4.772 | 4.874 | 7,683 | +0.05(+1.12%) |
Jan 20, 2011 | 4.847 | 4.874 | 4.793 | 4.820 | 15,142 | -0.09(-1.79%) |
Jan 19, 2011 | 4.874 | 4.935 | 4.840 | 4.908 | 18,744 | +0.00(+0.00%) |
Jan 18, 2011 | 4.908 | 4.935 | 4.908 | 4.908 | 4,369 | +0.00(+0.00%) |
Jan 14, 2011 | 4.847 | 4.935 | 4.847 | 4.908 | 13,944 | +0.06(+1.26%) |
Jan 13, 2011 | 4.874 | 4.874 | 4.847 | 4.847 | 7,739 | -0.03(-0.56%) |
Jan 12, 2011 | 4.881 | 4.908 | 4.874 | 4.874 | 6,691 | -0.05(-1.10%) |
Jan 11, 2011 | 4.847 | 4.962 | 4.847 | 4.928 | 36,177 | +0.02(+0.41%) |
Jan 10, 2011 | 4.874 | 4.908 | 4.833 | 4.908 | 12,808 | +0.03(+0.69%) |
Jan 07, 2011 | 4.867 | 4.874 | 4.806 | 4.874 | 62,633 | +0.01(+0.14%) |
Jan 06, 2011 | 4.860 | 4.942 | 4.827 | 4.867 | 17,188 | +0.03(+0.56%) |
Jan 05, 2011 | 4.813 | 4.874 | 4.800 | 4.840 | 48,985 | +0.04(+0.92%) |
Jan 04, 2011 | 4.739 | 4.806 | 4.732 | 4.796 | 41,681 | +0.06(+1.21%) |
Jan 03, 2011 | 4.965 | 4.965 | 4.671 | 4.739 | 29,736 | -0.16(-3.31%) |
Dec 31, 2010 | 4.942 | 4.942 | 4.901 | 4.901 | 1,181 | -0.09(-1.90%) |
Dec 30, 2010 | 4.752 | 5.053 | 4.752 | 4.996 | 13,591 | +0.28(+6.03%) |
Dec 29, 2010 | 4.691 | 4.739 | 4.678 | 4.712 | 1,624 | +0.03(+0.72%) |
Dec 28, 2010 | 4.671 | 4.739 | 4.617 | 4.678 | 6,106 | +0.04(+0.88%) |
Dec 27, 2010 | 4.603 | 4.671 | 4.603 | 4.637 | 7,798 | +0.01(+0.29%) |
Dec 23, 2010 | 4.603 | 4.671 | 4.603 | 4.624 | 9,239 | +0.02(+0.44%) |
Dec 22, 2010 | 4.569 | 4.603 | 4.468 | 4.603 | 26,589 | +0.03(+0.59%) |
Dec 21, 2010 | 4.603 | 4.603 | 4.414 | 4.576 | 9,768 | +0.12(+2.58%) |
Dec 20, 2010 | 4.563 | 4.596 | 4.312 | 4.461 | 19,629 | -0.10(-2.23%) |
Dec 17, 2010 | 4.536 | 4.603 | 4.481 | 4.563 | 11,155 | -0.02(-0.44%) |
Dec 16, 2010 | 4.590 | 4.671 | 4.468 | 4.583 | 16,824 | -0.08(-1.74%) |
Dec 15, 2010 | 4.549 | 4.664 | 4.549 | 4.664 | 9,598 | +0.04(+0.88%) |
Dec 14, 2010 | 4.630 | 4.630 | 4.480 | 4.623 | 12,030 | +0.12(+2.71%) |
Dec 13, 2010 | 4.569 | 4.617 | 4.502 | 4.502 | 4,947 | -0.13(-2.91%) |
Dec 10, 2010 | 4.603 | 4.725 | 4.529 | 4.636 | 23,186 | +0.03(+0.72%) |
Dec 09, 2010 | 4.671 | 4.671 | 4.603 | 4.603 | 8,987 | -0.07(-1.45%) |
Dec 08, 2010 | 4.590 | 4.671 | 4.590 | 4.671 | 737 | +0.04(+0.88%) |
Dec 06, 2010 | 4.563 | 4.630 | 4.630 | 4.630 | 9,601 | +0.07(+1.63%) |
Dec 03, 2010 | 4.542 | 4.563 | 4.536 | 4.556 | 5,843 | +0.02(+0.45%) |
Dec 02, 2010 | 4.536 | 4.603 | 4.461 | 4.536 | 66,622 | -0.07(-1.47%) |