Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 5.690 | 5.950 | 5.560 | 5.670 | 182,368 | +0.02(+0.35%) |
Feb 25, 2011 | 5.510 | 5.710 | 5.480 | 5.650 | 222,700 | +0.19(+3.48%) |
Feb 24, 2011 | 5.480 | 5.650 | 5.210 | 5.460 | 241,900 | +0.02(+0.37%) |
Feb 23, 2011 | 5.730 | 5.810 | 5.420 | 5.440 | 170,660 | -0.27(-4.73%) |
Feb 22, 2011 | 5.720 | 5.826 | 5.700 | 5.710 | 140,284 | -0.01(-0.17%) |
Feb 18, 2011 | 5.720 | 5.770 | 5.670 | 5.720 | 105,337 | +0.01(+0.18%) |
Feb 17, 2011 | 5.690 | 5.759 | 5.630 | 5.710 | 47,620 | +0.03(+0.53%) |
Feb 16, 2011 | 5.680 | 5.730 | 5.660 | 5.680 | 91,465 | +0.01(+0.18%) |
Feb 15, 2011 | 5.690 | 5.770 | 5.580 | 5.670 | 116,836 | -0.08(-1.39%) |
Feb 14, 2011 | 5.650 | 5.850 | 5.580 | 5.750 | 85,187 | +0.07(+1.23%) |
Feb 11, 2011 | 5.690 | 5.890 | 5.610 | 5.680 | 183,881 | +0.07(+1.25%) |
Feb 10, 2011 | 5.350 | 5.790 | 5.300 | 5.610 | 332,848 | +0.25(+4.66%) |
Feb 09, 2011 | 5.370 | 5.400 | 5.290 | 5.360 | 92,617 | -0.06(-1.11%) |
Feb 08, 2011 | 5.400 | 5.460 | 5.350 | 5.420 | 115,256 | -0.04(-0.73%) |
Feb 07, 2011 | 5.500 | 5.500 | 5.410 | 5.460 | 112,154 | -0.02(-0.36%) |
Feb 04, 2011 | 5.450 | 5.500 | 5.350 | 5.480 | 68,200 | +0.06(+1.11%) |
Feb 03, 2011 | 5.340 | 5.480 | 5.270 | 5.420 | 136,832 | +0.10(+1.88%) |
Feb 02, 2011 | 5.390 | 5.480 | 5.310 | 5.320 | 106,414 | -0.11(-2.03%) |
Feb 01, 2011 | 5.540 | 5.540 | 5.250 | 5.430 | 183,181 | +0.20(+3.82%) |
Jan 31, 2011 | 5.330 | 5.450 | 5.210 | 5.230 | 225,201 | -0.13(-2.43%) |
Jan 28, 2011 | 5.560 | 5.560 | 5.340 | 5.360 | 90,413 | -0.10(-1.83%) |
Jan 27, 2011 | 5.430 | 5.480 | 5.420 | 5.460 | 57,162 | +0.01(+0.18%) |
Jan 26, 2011 | 5.420 | 5.470 | 5.390 | 5.450 | 60,928 | +0.02(+0.37%) |
Jan 25, 2011 | 5.470 | 5.520 | 5.389 | 5.430 | 62,679 | -0.08(-1.45%) |
Jan 24, 2011 | 5.350 | 5.550 | 5.340 | 5.510 | 90,560 | +0.14(+2.61%) |
Jan 21, 2011 | 5.450 | 5.570 | 5.320 | 5.370 | 110,704 | -0.02(-0.37%) |
Jan 20, 2011 | 5.400 | 5.450 | 5.300 | 5.390 | 97,452 | -0.01(-0.19%) |
Jan 19, 2011 | 5.660 | 5.660 | 5.400 | 5.400 | 118,884 | -0.28(-4.93%) |
Jan 18, 2011 | 5.650 | 5.680 | 5.431 | 5.680 | 189,395 | +0.08(+1.43%) |
Jan 14, 2011 | 5.770 | 5.779 | 5.540 | 5.600 | 152,025 | -0.15(-2.61%) |
Jan 13, 2011 | 5.720 | 5.800 | 5.690 | 5.750 | 69,515 | +0.04(+0.70%) |
Jan 12, 2011 | 5.710 | 5.790 | 5.640 | 5.710 | 119,489 | -0.02(-0.35%) |
Jan 11, 2011 | 5.660 | 5.750 | 5.600 | 5.730 | 193,642 | +0.11(+1.96%) |
Jan 10, 2011 | 5.680 | 5.680 | 5.520 | 5.620 | 132,390 | +0.01(+0.18%) |
Jan 07, 2011 | 5.610 | 5.730 | 5.500 | 5.610 | 150,681 | -0.07(-1.23%) |
Jan 06, 2011 | 5.740 | 5.740 | 5.560 | 5.680 | 141,251 | -0.01(-0.18%) |
Jan 05, 2011 | 5.660 | 5.690 | 5.560 | 5.690 | 172,313 | +0.14(+2.52%) |
Jan 04, 2011 | 5.470 | 5.650 | 5.260 | 5.550 | 328,160 | +0.07(+1.28%) |
Jan 03, 2011 | 5.700 | 5.800 | 5.400 | 5.480 | 318,468 | -0.11(-1.97%) |
Dec 31, 2010 | 5.580 | 5.680 | 5.570 | 5.590 | 127,220 | +0.02(+0.36%) |
Dec 30, 2010 | 5.590 | 5.700 | 5.520 | 5.570 | 202,683 | -0.05(-0.89%) |
Dec 29, 2010 | 5.420 | 5.620 | 5.380 | 5.620 | 309,519 | +0.24(+4.46%) |
Dec 28, 2010 | 5.320 | 5.420 | 5.300 | 5.380 | 314,573 | +0.06(+1.13%) |
Dec 27, 2010 | 5.420 | 5.450 | 5.226 | 5.320 | 339,993 | +0.11(+2.11%) |
Dec 23, 2010 | 5.110 | 5.320 | 4.950 | 5.210 | 550,731 | +0.10(+1.96%) |
Dec 22, 2010 | 5.150 | 5.180 | 5.070 | 5.110 | 154,900 | -0.02(-0.39%) |
Dec 21, 2010 | 5.160 | 5.200 | 5.070 | 5.130 | 286,935 | +0.08(+1.58%) |
Dec 20, 2010 | 5.180 | 5.180 | 5.040 | 5.050 | 236,649 | -0.01(-0.20%) |
Dec 17, 2010 | 5.130 | 5.130 | 5.010 | 5.060 | 279,917 | -0.04(-0.78%) |
Dec 16, 2010 | 4.930 | 5.120 | 4.930 | 5.100 | 431,631 | +0.17(+3.45%) |
Dec 15, 2010 | 4.940 | 5.020 | 4.900 | 4.930 | 536,647 | +0.00(+0.00%) |
Dec 14, 2010 | 5.060 | 5.100 | 4.900 | 4.930 | 2,745,764 | -0.94(-16.01%) |
Dec 13, 2010 | 6.570 | 6.740 | 5.500 | 5.870 | 658,773 | -0.83(-12.39%) |
Dec 10, 2010 | 6.660 | 6.750 | 6.600 | 6.700 | 52,858 | -0.05(-0.74%) |
Dec 09, 2010 | 6.530 | 6.750 | 6.490 | 6.750 | 84,358 | +0.25(+3.85%) |
Dec 08, 2010 | 6.550 | 6.550 | 6.370 | 6.500 | 26,233 | +0.10(+1.56%) |
Dec 07, 2010 | 6.510 | 6.560 | 6.400 | 6.400 | 69,597 | -0.08(-1.23%) |
Dec 06, 2010 | 6.500 | 6.500 | 6.300 | 6.480 | 62,947 | +0.08(+1.25%) |
Dec 03, 2010 | 6.450 | 6.600 | 6.260 | 6.400 | 66,940 | +0.14(+2.24%) |
Dec 02, 2010 | 5.750 | 6.390 | 5.730 | 6.260 | 185,302 | +0.55(+9.63%) |