Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 5.762 | 5.776 | 5.630 | 5.667 | 1,546,690 | -0.06(-0.98%) |
Feb 25, 2011 | 5.646 | 5.733 | 5.629 | 5.723 | 1,927,530 | +0.07(+1.27%) |
Feb 24, 2011 | 5.700 | 5.727 | 5.457 | 5.651 | 5,760,310 | -0.21(-3.53%) |
Feb 23, 2011 | 5.984 | 5.984 | 5.848 | 5.858 | 922,780 | -0.12(-2.09%) |
Feb 22, 2011 | 6.041 | 6.096 | 5.966 | 5.983 | 975,470 | -0.12(-2.01%) |
Feb 18, 2011 | 6.133 | 6.141 | 6.054 | 6.106 | 1,269,710 | -0.02(-0.38%) |
Feb 17, 2011 | 6.097 | 6.131 | 6.040 | 6.129 | 953,130 | +0.03(+0.46%) |
Feb 16, 2011 | 5.941 | 6.134 | 5.900 | 6.101 | 983,340 | +0.18(+3.13%) |
Feb 15, 2011 | 5.922 | 5.960 | 5.900 | 5.916 | 433,080 | -0.01(-0.10%) |
Feb 14, 2011 | 5.899 | 5.978 | 5.886 | 5.922 | 539,130 | +0.02(+0.27%) |
Feb 11, 2011 | 5.788 | 5.906 | 5.788 | 5.906 | 654,500 | +0.10(+1.77%) |
Feb 10, 2011 | 5.730 | 5.818 | 5.730 | 5.803 | 980,250 | +0.04(+0.78%) |
Feb 09, 2011 | 5.853 | 5.886 | 5.750 | 5.758 | 1,043,170 | -0.11(-1.86%) |
Feb 08, 2011 | 5.822 | 5.874 | 5.779 | 5.867 | 702,800 | +0.03(+0.46%) |
Feb 07, 2011 | 5.790 | 5.888 | 5.790 | 5.840 | 608,380 | +0.05(+0.79%) |
Feb 04, 2011 | 5.817 | 5.839 | 5.756 | 5.794 | 318,130 | -0.04(-0.63%) |
Feb 03, 2011 | 5.723 | 5.878 | 5.714 | 5.831 | 661,760 | +0.02(+0.33%) |
Feb 02, 2011 | 5.787 | 5.885 | 5.780 | 5.812 | 428,760 | +0.01(+0.10%) |
Feb 01, 2011 | 5.650 | 5.822 | 5.607 | 5.806 | 689,450 | +0.18(+3.16%) |
Jan 31, 2011 | 5.640 | 5.660 | 5.551 | 5.628 | 941,790 | -0.00(-0.04%) |
Jan 28, 2011 | 5.787 | 5.787 | 5.629 | 5.630 | 1,046,800 | -0.15(-2.66%) |
Jan 27, 2011 | 5.817 | 5.817 | 5.746 | 5.784 | 335,800 | -0.04(-0.70%) |
Jan 26, 2011 | 5.757 | 5.896 | 5.752 | 5.825 | 684,130 | +0.09(+1.55%) |
Jan 25, 2011 | 5.685 | 5.750 | 5.643 | 5.736 | 916,120 | +0.02(+0.30%) |
Jan 24, 2011 | 5.713 | 5.745 | 5.634 | 5.719 | 1,136,560 | +0.04(+0.76%) |
Jan 21, 2011 | 5.750 | 5.809 | 5.666 | 5.676 | 650,420 | -0.06(-0.99%) |
Jan 20, 2011 | 5.789 | 5.798 | 5.718 | 5.733 | 1,050,160 | -0.09(-1.60%) |
Jan 19, 2011 | 6.010 | 6.010 | 5.822 | 5.826 | 1,012,170 | -0.18(-2.93%) |
Jan 18, 2011 | 5.960 | 6.007 | 5.921 | 6.002 | 810,000 | +0.03(+0.45%) |
Jan 14, 2011 | 5.836 | 5.997 | 5.813 | 5.975 | 1,194,510 | +0.14(+2.49%) |
Jan 13, 2011 | 5.834 | 5.895 | 5.795 | 5.830 | 645,630 | -0.05(-0.88%) |
Jan 12, 2011 | 5.981 | 5.981 | 5.862 | 5.882 | 716,440 | -0.04(-0.73%) |
Jan 11, 2011 | 5.936 | 5.985 | 5.919 | 5.925 | 521,510 | +0.01(+0.12%) |
Jan 10, 2011 | 5.829 | 5.936 | 5.802 | 5.918 | 906,920 | +0.05(+0.89%) |
Jan 07, 2011 | 5.901 | 5.929 | 5.789 | 5.866 | 835,180 | -0.02(-0.29%) |
Jan 06, 2011 | 5.881 | 5.920 | 5.835 | 5.883 | 927,280 | -0.00(-0.08%) |
Jan 05, 2011 | 5.859 | 5.922 | 5.817 | 5.888 | 1,195,850 | +0.03(+0.51%) |
Jan 04, 2011 | 5.869 | 5.872 | 5.750 | 5.858 | 2,894,980 | +0.03(+0.50%) |
Jan 03, 2011 | 5.808 | 5.861 | 5.782 | 5.829 | 1,683,380 | +0.07(+1.27%) |
Dec 31, 2010 | 5.772 | 5.784 | 5.732 | 5.756 | 1,652,910 | -0.02(-0.33%) |
Dec 30, 2010 | 5.729 | 5.800 | 5.703 | 5.775 | 1,030,050 | +0.03(+0.54%) |
Dec 29, 2010 | 5.700 | 5.760 | 5.698 | 5.744 | 952,540 | +0.05(+0.82%) |
Dec 28, 2010 | 5.600 | 5.706 | 5.555 | 5.697 | 1,384,300 | +0.10(+1.73%) |
Dec 27, 2010 | 5.530 | 5.610 | 5.500 | 5.600 | 644,200 | +0.05(+0.99%) |
Dec 23, 2010 | 5.643 | 5.646 | 5.536 | 5.545 | 478,250 | -0.06(-1.04%) |
Dec 22, 2010 | 5.571 | 5.631 | 5.571 | 5.603 | 1,581,170 | +0.05(+0.86%) |
Dec 21, 2010 | 5.527 | 5.584 | 5.496 | 5.555 | 859,160 | +0.04(+0.65%) |
Dec 20, 2010 | 5.515 | 5.540 | 5.460 | 5.519 | 667,570 | +0.03(+0.60%) |
Dec 17, 2010 | 5.461 | 5.510 | 5.445 | 5.486 | 2,890,020 | +0.04(+0.66%) |
Dec 16, 2010 | 5.527 | 5.527 | 5.428 | 5.450 | 1,758,850 | -0.03(-0.55%) |
Dec 15, 2010 | 5.487 | 5.523 | 5.457 | 5.480 | 1,653,100 | -0.03(-0.49%) |
Dec 14, 2010 | 5.555 | 5.602 | 5.490 | 5.507 | 1,454,500 | -0.01(-0.25%) |
Dec 13, 2010 | 5.596 | 5.638 | 5.521 | 5.521 | 727,770 | -0.06(-1.13%) |
Dec 10, 2010 | 5.575 | 5.618 | 5.537 | 5.584 | 700,640 | +0.04(+0.74%) |
Dec 09, 2010 | 5.633 | 5.633 | 5.494 | 5.543 | 1,225,630 | -0.03(-0.57%) |
Dec 08, 2010 | 5.675 | 5.703 | 5.550 | 5.575 | 1,214,280 | -0.09(-1.63%) |
Dec 07, 2010 | 5.587 | 5.736 | 5.567 | 5.668 | 1,342,650 | +0.13(+2.36%) |
Dec 06, 2010 | 5.440 | 5.562 | 5.416 | 5.537 | 837,710 | +0.08(+1.45%) |
Dec 03, 2010 | 5.427 | 5.463 | 5.425 | 5.458 | 736,170 | +0.01(+0.13%) |
Dec 02, 2010 | 5.434 | 5.502 | 5.429 | 5.451 | 793,750 | +0.02(+0.31%) |