Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 5.920 | 6.096 | 5.885 | 6.069 | 50,246 | +0.19(+3.25%) |
Feb 25, 2011 | 5.725 | 5.942 | 5.676 | 5.878 | 8,570 | +0.18(+3.09%) |
Feb 24, 2011 | 5.725 | 5.803 | 5.594 | 5.702 | 76,024 | -0.02(-0.33%) |
Feb 23, 2011 | 5.882 | 5.991 | 5.571 | 5.721 | 36,318 | -0.17(-2.89%) |
Feb 22, 2011 | 6.021 | 6.092 | 5.876 | 5.891 | 27,323 | -0.11(-1.84%) |
Feb 18, 2011 | 6.114 | 6.121 | 6.002 | 6.002 | 20,725 | -0.09(-1.48%) |
Feb 17, 2011 | 6.032 | 6.096 | 6.032 | 6.092 | 28,279 | +0.06(+1.06%) |
Feb 16, 2011 | 6.148 | 6.148 | 6.028 | 6.028 | 21,977 | -0.12(-1.89%) |
Feb 15, 2011 | 6.036 | 6.174 | 5.901 | 6.144 | 46,149 | +0.03(+0.55%) |
Feb 14, 2011 | 5.841 | 6.178 | 5.841 | 6.111 | 67,435 | +0.22(+3.69%) |
Feb 11, 2011 | 5.822 | 5.950 | 5.803 | 5.893 | 37,912 | +0.07(+1.16%) |
Feb 10, 2011 | 5.773 | 5.890 | 5.758 | 5.826 | 6,915 | +0.01(+0.26%) |
Feb 09, 2011 | 5.740 | 5.811 | 5.695 | 5.811 | 9,598 | +0.03(+0.45%) |
Feb 08, 2011 | 5.657 | 5.810 | 5.639 | 5.785 | 20,360 | +0.16(+2.93%) |
Feb 07, 2011 | 5.627 | 5.684 | 5.526 | 5.620 | 44,838 | +0.00(+0.00%) |
Feb 04, 2011 | 5.594 | 5.669 | 5.570 | 5.620 | 25,319 | -0.00(-0.07%) |
Feb 03, 2011 | 5.601 | 5.631 | 5.570 | 5.624 | 15,075 | +0.02(+0.33%) |
Feb 02, 2011 | 5.601 | 5.624 | 5.601 | 5.605 | 20,074 | +0.02(+0.40%) |
Feb 01, 2011 | 5.635 | 5.635 | 5.556 | 5.582 | 27,361 | -0.04(-0.67%) |
Jan 31, 2011 | 5.672 | 5.672 | 5.564 | 5.620 | 13,025 | -0.01(-0.20%) |
Jan 28, 2011 | 5.684 | 5.684 | 5.567 | 5.631 | 10,009 | -0.06(-0.99%) |
Jan 27, 2011 | 5.624 | 5.687 | 5.624 | 5.687 | 38,915 | +0.04(+0.73%) |
Jan 26, 2011 | 5.620 | 5.646 | 5.620 | 5.646 | 17,082 | +0.06(+1.14%) |
Jan 25, 2011 | 5.695 | 5.695 | 5.534 | 5.582 | 41,083 | -0.10(-1.72%) |
Jan 24, 2011 | 5.676 | 5.702 | 5.672 | 5.680 | 5,762 | +0.01(+0.10%) |
Jan 21, 2011 | 5.609 | 5.695 | 5.582 | 5.674 | 22,145 | +0.11(+1.98%) |
Jan 20, 2011 | 5.713 | 5.736 | 5.391 | 5.564 | 11,725 | -0.18(-3.07%) |
Jan 19, 2011 | 5.822 | 5.867 | 5.740 | 5.740 | 18,142 | -0.08(-1.42%) |
Jan 18, 2011 | 5.882 | 5.882 | 5.807 | 5.822 | 16,703 | -0.06(-1.04%) |
Jan 14, 2011 | 5.815 | 5.901 | 5.620 | 5.883 | 72,068 | +0.07(+1.18%) |
Jan 13, 2011 | 5.391 | 5.871 | 5.320 | 5.815 | 96,747 | +0.42(+7.78%) |
Jan 12, 2011 | 5.325 | 5.395 | 5.324 | 5.395 | 11,656 | +0.13(+2.49%) |
Jan 11, 2011 | 5.309 | 5.309 | 5.264 | 5.264 | 3,320 | +0.02(+0.43%) |
Jan 10, 2011 | 5.215 | 5.369 | 5.137 | 5.241 | 47,854 | +0.05(+0.94%) |
Jan 07, 2011 | 5.226 | 5.226 | 5.193 | 5.193 | 35,387 | -0.03(-0.65%) |
Jan 06, 2011 | 5.241 | 5.249 | 5.208 | 5.226 | 18,731 | +0.02(+0.36%) |
Jan 05, 2011 | 5.198 | 5.230 | 5.185 | 5.208 | 6,790 | +0.02(+0.43%) |
Jan 04, 2011 | 5.226 | 5.267 | 5.178 | 5.185 | 14,375 | +0.01(+0.14%) |
Jan 03, 2011 | 5.373 | 5.373 | 5.022 | 5.178 | 235,526 | -0.09(-1.64%) |
Dec 31, 2010 | 5.204 | 5.264 | 5.163 | 5.264 | 12,635 | +0.05(+1.01%) |
Dec 30, 2010 | 5.286 | 5.365 | 5.125 | 5.211 | 17,085 | -0.16(-3.07%) |
Dec 29, 2010 | 5.211 | 5.376 | 5.050 | 5.376 | 39,529 | +0.20(+3.91%) |
Dec 28, 2010 | 5.185 | 5.211 | 5.144 | 5.174 | 13,930 | -0.03(-0.65%) |
Dec 27, 2010 | 5.238 | 5.238 | 5.208 | 5.208 | 10,300 | +0.00(+0.07%) |
Dec 23, 2010 | 5.187 | 5.226 | 5.178 | 5.204 | 14,768 | -0.02(-0.36%) |
Dec 22, 2010 | 5.245 | 5.309 | 5.223 | 5.223 | 12,857 | -0.07(-1.41%) |
Dec 21, 2010 | 5.298 | 5.305 | 5.178 | 5.298 | 17,995 | +0.03(+0.64%) |
Dec 20, 2010 | 5.324 | 5.335 | 5.245 | 5.264 | 18,585 | -0.06(-1.06%) |
Dec 17, 2010 | 5.241 | 5.335 | 5.155 | 5.320 | 63,025 | +0.11(+2.08%) |
Dec 16, 2010 | 5.057 | 5.211 | 5.050 | 5.211 | 31,399 | +0.07(+1.31%) |
Dec 15, 2010 | 5.204 | 5.223 | 5.002 | 5.144 | 36,372 | -0.12(-2.28%) |
Dec 14, 2010 | 5.368 | 5.368 | 5.219 | 5.264 | 24,540 | -0.08(-1.53%) |
Dec 13, 2010 | 5.264 | 5.353 | 5.256 | 5.345 | 6,458 | +0.10(+1.84%) |
Dec 10, 2010 | 5.264 | 5.264 | 5.193 | 5.249 | 2,980 | +0.02(+0.43%) |
Dec 09, 2010 | 5.219 | 5.231 | 5.046 | 5.227 | 17,650 | +0.01(+0.21%) |
Dec 08, 2010 | 5.092 | 5.216 | 5.060 | 5.216 | 29,134 | +0.12(+2.33%) |
Dec 07, 2010 | 5.130 | 5.186 | 5.019 | 5.097 | 40,172 | +0.01(+0.29%) |
Dec 06, 2010 | 4.982 | 5.086 | 4.982 | 5.082 | 21,181 | +0.06(+1.18%) |
Dec 03, 2010 | 5.219 | 5.219 | 4.949 | 5.023 | 70,275 | -0.20(-3.76%) |
Dec 02, 2010 | 5.245 | 5.246 | 5.197 | 5.219 | 38,551 | -0.04(-0.84%) |