Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 5.590 | 5.692 | 5.536 | 5.671 | 28,684 | +0.08(+1.45%) |
Feb 25, 2011 | 5.495 | 5.590 | 5.495 | 5.590 | 11,991 | +0.09(+1.73%) |
Feb 24, 2011 | 5.495 | 5.502 | 5.473 | 5.495 | 3,826 | -0.03(-0.49%) |
Feb 23, 2011 | 5.543 | 5.556 | 5.509 | 5.522 | 54,766 | -0.05(-0.85%) |
Feb 22, 2011 | 5.583 | 5.583 | 5.522 | 5.570 | 34,238 | +0.02(+0.37%) |
Feb 18, 2011 | 5.556 | 5.583 | 5.549 | 5.549 | 14,065 | -0.01(-0.12%) |
Feb 17, 2011 | 5.495 | 5.576 | 5.495 | 5.556 | 15,602 | +0.06(+1.11%) |
Feb 16, 2011 | 5.448 | 5.543 | 5.448 | 5.495 | 15,168 | +0.05(+0.87%) |
Feb 15, 2011 | 5.441 | 5.448 | 5.400 | 5.448 | 21,402 | +0.01(+0.12%) |
Feb 14, 2011 | 5.414 | 5.448 | 5.380 | 5.441 | 64,962 | +0.05(+1.01%) |
Feb 11, 2011 | 5.373 | 5.475 | 5.353 | 5.387 | 40,210 | +0.04(+0.76%) |
Feb 10, 2011 | 5.380 | 5.380 | 5.346 | 5.346 | 6,158 | +0.01(+0.13%) |
Feb 09, 2011 | 5.373 | 5.380 | 5.340 | 5.340 | 4,728 | -0.02(-0.38%) |
Feb 08, 2011 | 5.306 | 5.380 | 5.306 | 5.360 | 18,588 | +0.03(+0.51%) |
Feb 07, 2011 | 5.346 | 5.373 | 5.292 | 5.333 | 25,398 | +0.01(+0.25%) |
Feb 04, 2011 | 5.353 | 5.380 | 5.319 | 5.319 | 8,882 | -0.01(-0.25%) |
Feb 03, 2011 | 5.346 | 5.370 | 5.312 | 5.333 | 20,096 | -0.01(-0.13%) |
Feb 02, 2011 | 5.279 | 5.346 | 5.279 | 5.340 | 17,990 | +0.06(+1.15%) |
Feb 01, 2011 | 5.279 | 5.359 | 5.245 | 5.279 | 42,776 | +0.03(+0.65%) |
Jan 31, 2011 | 5.136 | 5.252 | 5.136 | 5.245 | 76,266 | +0.07(+1.31%) |
Jan 28, 2011 | 5.082 | 5.211 | 5.082 | 5.177 | 76,108 | +0.07(+1.32%) |
Jan 27, 2011 | 5.062 | 5.130 | 4.974 | 5.109 | 73,568 | +0.22(+4.57%) |
Jan 26, 2011 | 4.812 | 4.947 | 4.744 | 4.886 | 48,139 | +0.03(+0.56%) |
Jan 25, 2011 | 4.812 | 4.940 | 4.812 | 4.859 | 9,309 | -0.05(-0.96%) |
Jan 24, 2011 | 4.845 | 4.967 | 4.845 | 4.906 | 19,351 | +0.03(+0.69%) |
Jan 21, 2011 | 4.771 | 4.940 | 4.771 | 4.873 | 7,685 | +0.05(+1.12%) |
Jan 20, 2011 | 4.845 | 4.873 | 4.791 | 4.818 | 15,147 | -0.09(-1.79%) |
Jan 19, 2011 | 4.873 | 4.933 | 4.839 | 4.906 | 18,750 | +0.00(+0.00%) |
Jan 18, 2011 | 4.906 | 4.933 | 4.906 | 4.906 | 4,370 | +0.00(+0.00%) |
Jan 14, 2011 | 4.845 | 4.933 | 4.845 | 4.906 | 13,949 | +0.06(+1.26%) |
Jan 13, 2011 | 4.873 | 4.873 | 4.845 | 4.845 | 7,741 | -0.03(-0.56%) |
Jan 12, 2011 | 4.879 | 4.906 | 4.873 | 4.873 | 6,693 | -0.05(-1.10%) |
Jan 11, 2011 | 4.845 | 4.961 | 4.845 | 4.927 | 36,187 | +0.02(+0.41%) |
Jan 10, 2011 | 4.873 | 4.906 | 4.832 | 4.906 | 12,812 | +0.03(+0.69%) |
Jan 07, 2011 | 4.866 | 4.873 | 4.805 | 4.873 | 62,652 | +0.01(+0.14%) |
Jan 06, 2011 | 4.859 | 4.940 | 4.825 | 4.866 | 17,194 | +0.03(+0.56%) |
Jan 05, 2011 | 4.812 | 4.873 | 4.798 | 4.839 | 49,000 | +0.04(+0.92%) |
Jan 04, 2011 | 4.737 | 4.805 | 4.730 | 4.795 | 41,693 | +0.06(+1.21%) |
Jan 03, 2011 | 4.964 | 4.964 | 4.670 | 4.737 | 29,745 | -0.16(-3.31%) |
Dec 31, 2010 | 4.940 | 4.940 | 4.900 | 4.900 | 1,182 | -0.09(-1.90%) |
Dec 30, 2010 | 4.751 | 5.052 | 4.751 | 4.994 | 13,595 | +0.28(+6.03%) |
Dec 29, 2010 | 4.690 | 4.737 | 4.676 | 4.710 | 1,625 | +0.03(+0.72%) |
Dec 28, 2010 | 4.670 | 4.737 | 4.615 | 4.676 | 6,108 | +0.04(+0.88%) |
Dec 27, 2010 | 4.602 | 4.670 | 4.602 | 4.636 | 7,800 | +0.01(+0.29%) |
Dec 23, 2010 | 4.602 | 4.670 | 4.602 | 4.622 | 9,242 | +0.02(+0.44%) |
Dec 22, 2010 | 4.568 | 4.602 | 4.467 | 4.602 | 26,597 | +0.03(+0.59%) |
Dec 21, 2010 | 4.602 | 4.602 | 4.412 | 4.575 | 9,771 | +0.12(+2.58%) |
Dec 20, 2010 | 4.561 | 4.595 | 4.311 | 4.460 | 19,635 | -0.10(-2.23%) |
Dec 17, 2010 | 4.534 | 4.602 | 4.480 | 4.561 | 11,159 | -0.02(-0.44%) |
Dec 16, 2010 | 4.588 | 4.670 | 4.467 | 4.582 | 16,829 | -0.08(-1.74%) |
Dec 15, 2010 | 4.548 | 4.663 | 4.548 | 4.663 | 9,601 | +0.04(+0.88%) |
Dec 14, 2010 | 4.629 | 4.629 | 4.478 | 4.622 | 12,034 | +0.12(+2.71%) |
Dec 13, 2010 | 4.568 | 4.615 | 4.500 | 4.500 | 4,948 | -0.13(-2.91%) |
Dec 10, 2010 | 4.602 | 4.724 | 4.527 | 4.635 | 23,193 | +0.03(+0.72%) |
Dec 09, 2010 | 4.670 | 4.670 | 4.602 | 4.602 | 8,990 | -0.07(-1.45%) |
Dec 08, 2010 | 4.588 | 4.670 | 4.588 | 4.670 | 737 | +0.04(+0.88%) |
Dec 06, 2010 | 4.561 | 4.629 | 4.629 | 4.629 | 9,604 | +0.07(+1.63%) |
Dec 03, 2010 | 4.541 | 4.561 | 4.534 | 4.554 | 5,845 | +0.02(+0.45%) |
Dec 02, 2010 | 4.534 | 4.602 | 4.460 | 4.534 | 66,642 | -0.07(-1.47%) |