Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 5.473 | 5.606 | 5.325 | 5.332 | 1,140,596 | +0.07(+1.33%) |
Feb 25, 2011 | 5.276 | 5.360 | 5.087 | 5.262 | 1,480,127 | +0.20(+4.02%) |
Feb 24, 2011 | 4.897 | 5.227 | 4.820 | 5.059 | 1,393,681 | +0.14(+2.85%) |
Feb 23, 2011 | 5.353 | 5.389 | 4.911 | 4.918 | 3,114,418 | -0.52(-9.55%) |
Feb 22, 2011 | 5.473 | 5.585 | 5.403 | 5.438 | 1,374,916 | -0.25(-4.32%) |
Feb 18, 2011 | 5.802 | 5.802 | 5.578 | 5.683 | 1,208,083 | -0.12(-2.06%) |
Feb 17, 2011 | 5.971 | 6.153 | 5.697 | 5.802 | 1,558,329 | -0.19(-3.16%) |
Feb 16, 2011 | 6.364 | 6.385 | 5.683 | 5.992 | 2,586,222 | -0.30(-4.79%) |
Feb 15, 2011 | 6.427 | 6.448 | 6.252 | 6.294 | 569,003 | -0.13(-2.07%) |
Feb 14, 2011 | 6.525 | 6.525 | 6.322 | 6.427 | 685,665 | +0.12(+1.89%) |
Feb 11, 2011 | 6.315 | 6.413 | 6.139 | 6.308 | 570,986 | +0.04(+0.56%) |
Feb 10, 2011 | 6.239 | 6.399 | 6.139 | 6.273 | 1,264,874 | -0.22(-3.46%) |
Feb 09, 2011 | 6.588 | 6.665 | 6.399 | 6.497 | 937,122 | -0.01(-0.22%) |
Feb 08, 2011 | 6.630 | 6.651 | 6.448 | 6.511 | 857,545 | +0.06(+0.98%) |
Feb 07, 2011 | 6.694 | 6.834 | 6.400 | 6.448 | 1,969,862 | +0.06(+0.88%) |
Feb 04, 2011 | 6.399 | 6.588 | 6.252 | 6.392 | 1,926,044 | -0.13(-1.94%) |
Feb 03, 2011 | 6.518 | 6.722 | 6.252 | 6.518 | 2,252,693 | -0.03(-0.52%) |
Feb 02, 2011 | 6.174 | 6.595 | 5.788 | 6.553 | 6,732,427 | +0.86(+15.08%) |
Feb 01, 2011 | 5.746 | 5.838 | 5.683 | 5.694 | 957,412 | +0.04(+0.68%) |
Jan 31, 2011 | 5.753 | 5.802 | 5.403 | 5.655 | 1,362,529 | -0.12(-2.07%) |
Jan 28, 2011 | 5.908 | 6.308 | 5.753 | 5.774 | 2,940,396 | -0.11(-1.91%) |
Jan 27, 2011 | 5.950 | 5.957 | 5.852 | 5.887 | 815,742 | +0.02(+0.36%) |
Jan 26, 2011 | 5.873 | 5.915 | 5.662 | 5.866 | 1,162,371 | +0.03(+0.48%) |
Jan 25, 2011 | 5.936 | 6.136 | 5.648 | 5.838 | 1,771,880 | -0.18(-2.92%) |
Jan 24, 2011 | 5.676 | 6.048 | 5.606 | 6.013 | 2,592,167 | +0.45(+8.00%) |
Jan 21, 2011 | 5.739 | 5.824 | 5.473 | 5.567 | 783,136 | -0.12(-2.04%) |
Jan 20, 2011 | 5.438 | 5.824 | 5.283 | 5.683 | 1,641,594 | +0.21(+3.85%) |
Jan 19, 2011 | 5.845 | 6.013 | 5.424 | 5.473 | 2,212,416 | -0.26(-4.53%) |
Jan 18, 2011 | 5.613 | 6.006 | 5.606 | 5.732 | 3,648,892 | +0.23(+4.21%) |
Jan 14, 2011 | 5.185 | 5.669 | 5.129 | 5.501 | 4,007,029 | +0.44(+8.74%) |
Jan 13, 2011 | 4.911 | 5.157 | 4.771 | 5.059 | 1,166,859 | +0.15(+3.15%) |
Jan 12, 2011 | 5.031 | 5.031 | 4.876 | 4.904 | 468,589 | -0.08(-1.69%) |
Jan 11, 2011 | 5.192 | 5.241 | 4.841 | 4.989 | 812,767 | -0.08(-1.66%) |
Jan 10, 2011 | 4.904 | 5.136 | 4.848 | 5.073 | 568,185 | +0.26(+5.39%) |
Jan 07, 2011 | 5.080 | 5.080 | 4.680 | 4.813 | 795,217 | -0.14(-2.83%) |
Jan 06, 2011 | 5.220 | 5.318 | 4.911 | 4.954 | 1,095,633 | -0.15(-2.89%) |
Jan 05, 2011 | 4.841 | 5.136 | 4.813 | 5.101 | 1,389,177 | +0.28(+5.82%) |
Jan 04, 2011 | 4.652 | 4.827 | 4.617 | 4.820 | 1,236,986 | +0.22(+4.73%) |
Jan 03, 2011 | 4.441 | 4.651 | 4.441 | 4.603 | 1,033,401 | +0.27(+6.15%) |
Dec 31, 2010 | 4.455 | 4.469 | 4.315 | 4.336 | 605,262 | -0.13(-2.98%) |
Dec 30, 2010 | 4.315 | 4.547 | 4.273 | 4.469 | 902,087 | +0.19(+4.43%) |
Dec 29, 2010 | 4.441 | 4.441 | 4.280 | 4.280 | 1,050,498 | -0.15(-3.33%) |
Dec 28, 2010 | 4.785 | 4.834 | 4.399 | 4.427 | 1,520,908 | -0.25(-5.40%) |
Dec 27, 2010 | 4.799 | 4.855 | 4.645 | 4.680 | 781,073 | -0.18(-3.61%) |
Dec 23, 2010 | 4.911 | 5.080 | 4.820 | 4.855 | 677,746 | -0.11(-2.12%) |
Dec 22, 2010 | 5.031 | 5.052 | 4.785 | 4.961 | 866,578 | -0.05(-0.98%) |
Dec 21, 2010 | 4.855 | 5.227 | 4.855 | 5.010 | 1,937,989 | +0.22(+4.69%) |
Dec 20, 2010 | 5.403 | 5.571 | 4.568 | 4.785 | 4,780,847 | -0.57(-10.62%) |
Dec 17, 2010 | 5.452 | 5.676 | 5.283 | 5.353 | 1,450,162 | -0.03(-0.52%) |
Dec 16, 2010 | 5.129 | 5.438 | 5.073 | 5.381 | 1,531,166 | +0.34(+6.68%) |
Dec 15, 2010 | 5.311 | 5.431 | 4.954 | 5.045 | 2,274,476 | -0.43(-7.82%) |
Dec 14, 2010 | 5.634 | 5.915 | 5.213 | 5.473 | 3,871,256 | -0.06(-1.02%) |
Dec 13, 2010 | 4.862 | 5.704 | 4.820 | 5.529 | 5,421,504 | +0.76(+15.88%) |
Dec 10, 2010 | 4.589 | 4.939 | 4.589 | 4.771 | 1,583,483 | +0.18(+3.98%) |
Dec 09, 2010 | 4.638 | 5.038 | 4.483 | 4.589 | 3,895,130 | +0.15(+3.32%) |
Dec 08, 2010 | 4.631 | 4.729 | 4.287 | 4.441 | 1,167,294 | -0.09(-2.01%) |
Dec 07, 2010 | 4.750 | 4.764 | 4.420 | 4.533 | 790,278 | -0.07(-1.52%) |
Dec 06, 2010 | 4.413 | 4.771 | 4.280 | 4.603 | 2,056,851 | +0.33(+7.72%) |
Dec 03, 2010 | 4.308 | 4.455 | 4.133 | 4.273 | 811,438 | -0.05(-1.14%) |
Dec 02, 2010 | 4.336 | 4.561 | 4.252 | 4.322 | 1,381,992 | +0.11(+2.50%) |