Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 5.510 | 5.700 | 5.300 | 5.700 | 24,284 | +0.12(+2.15%) |
Feb 25, 2011 | 5.400 | 5.625 | 5.400 | 5.580 | 8,126 | +0.18(+3.33%) |
Feb 24, 2011 | 5.360 | 5.420 | 5.300 | 5.400 | 24,804 | -0.11(-2.00%) |
Feb 23, 2011 | 5.630 | 5.630 | 5.410 | 5.510 | 22,824 | -0.18(-3.16%) |
Feb 22, 2011 | 5.720 | 5.890 | 5.420 | 5.690 | 58,419 | +0.07(+1.25%) |
Feb 18, 2011 | 5.770 | 5.860 | 5.600 | 5.620 | 12,851 | -0.15(-2.60%) |
Feb 17, 2011 | 5.860 | 5.910 | 5.770 | 5.770 | 33,430 | -0.11(-1.87%) |
Feb 16, 2011 | 5.780 | 5.920 | 5.780 | 5.880 | 11,661 | +0.05(+0.86%) |
Feb 15, 2011 | 5.920 | 5.940 | 5.760 | 5.830 | 24,587 | -0.07(-1.19%) |
Feb 14, 2011 | 5.850 | 5.900 | 5.790 | 5.900 | 18,845 | +0.06(+1.03%) |
Feb 11, 2011 | 5.750 | 5.870 | 5.740 | 5.840 | 7,453 | +0.09(+1.57%) |
Feb 10, 2011 | 5.740 | 5.750 | 5.600 | 5.750 | 30,813 | +0.02(+0.35%) |
Feb 09, 2011 | 5.940 | 5.940 | 5.720 | 5.730 | 12,651 | -0.20(-3.37%) |
Feb 08, 2011 | 5.710 | 5.930 | 5.680 | 5.930 | 33,609 | +0.25(+4.40%) |
Feb 07, 2011 | 5.730 | 5.850 | 5.670 | 5.680 | 73,211 | +0.02(+0.35%) |
Feb 04, 2011 | 5.690 | 5.730 | 5.550 | 5.660 | 31,030 | +0.14(+2.54%) |
Feb 03, 2011 | 5.440 | 5.630 | 5.420 | 5.520 | 60,492 | +0.06(+1.10%) |
Feb 02, 2011 | 5.860 | 5.860 | 5.400 | 5.460 | 102,179 | -0.38(-6.51%) |
Feb 01, 2011 | 5.850 | 5.850 | 5.560 | 5.840 | 29,777 | -0.05(-0.85%) |
Jan 31, 2011 | 5.480 | 5.900 | 5.480 | 5.890 | 51,886 | +0.39(+7.09%) |
Jan 28, 2011 | 5.610 | 5.610 | 5.410 | 5.500 | 20,299 | -0.15(-2.65%) |
Jan 27, 2011 | 5.380 | 5.650 | 5.270 | 5.650 | 51,247 | +0.21(+3.86%) |
Jan 26, 2011 | 5.200 | 5.440 | 5.151 | 5.440 | 65,997 | +0.25(+4.82%) |
Jan 25, 2011 | 5.200 | 5.200 | 5.110 | 5.190 | 10,241 | +0.02(+0.39%) |
Jan 24, 2011 | 5.180 | 5.210 | 5.070 | 5.170 | 226,893 | +0.03(+0.58%) |
Jan 21, 2011 | 5.160 | 5.180 | 5.090 | 5.140 | 46,980 | +0.03(+0.59%) |
Jan 20, 2011 | 5.140 | 5.150 | 5.010 | 5.110 | 38,451 | -0.09(-1.73%) |
Jan 19, 2011 | 5.160 | 5.280 | 5.120 | 5.200 | 16,635 | +0.01(+0.19%) |
Jan 18, 2011 | 5.370 | 5.370 | 5.010 | 5.190 | 113,111 | -0.14(-2.63%) |
Jan 14, 2011 | 5.290 | 5.340 | 5.150 | 5.330 | 59,121 | +0.19(+3.69%) |
Jan 13, 2011 | 5.330 | 5.390 | 5.140 | 5.140 | 47,882 | -0.24(-4.46%) |
Jan 12, 2011 | 5.490 | 5.490 | 5.370 | 5.380 | 17,818 | -0.13(-2.36%) |
Jan 11, 2011 | 5.460 | 5.510 | 5.360 | 5.510 | 19,638 | +0.07(+1.29%) |
Jan 10, 2011 | 5.380 | 5.455 | 5.340 | 5.440 | 31,759 | +0.06(+1.12%) |
Jan 07, 2011 | 5.390 | 5.440 | 5.370 | 5.380 | 23,403 | +0.01(+0.19%) |
Jan 06, 2011 | 5.360 | 5.470 | 5.290 | 5.370 | 44,743 | -0.01(-0.19%) |
Jan 05, 2011 | 5.490 | 5.500 | 5.370 | 5.380 | 185,270 | -0.06(-1.10%) |
Jan 04, 2011 | 5.480 | 5.510 | 5.420 | 5.440 | 55,622 | +0.00(+0.00%) |
Jan 03, 2011 | 5.580 | 5.640 | 5.410 | 5.440 | 132,754 | -0.08(-1.45%) |
Dec 31, 2010 | 5.530 | 5.530 | 5.447 | 5.520 | 15,688 | -0.01(-0.18%) |
Dec 30, 2010 | 5.400 | 5.530 | 5.400 | 5.530 | 49,836 | +0.11(+2.03%) |
Dec 29, 2010 | 5.460 | 5.510 | 5.410 | 5.420 | 67,053 | +0.00(+0.00%) |
Dec 28, 2010 | 5.370 | 5.500 | 5.370 | 5.420 | 61,291 | +0.03(+0.56%) |
Dec 27, 2010 | 5.330 | 5.400 | 5.280 | 5.390 | 65,857 | +0.09(+1.70%) |
Dec 23, 2010 | 5.340 | 5.380 | 5.290 | 5.300 | 24,434 | -0.07(-1.30%) |
Dec 22, 2010 | 5.390 | 5.440 | 5.270 | 5.370 | 55,775 | -0.04(-0.74%) |
Dec 21, 2010 | 5.420 | 5.500 | 5.410 | 5.410 | 32,765 | -0.01(-0.18%) |
Dec 20, 2010 | 5.460 | 5.530 | 5.400 | 5.420 | 42,708 | -0.08(-1.45%) |
Dec 17, 2010 | 5.520 | 5.590 | 5.460 | 5.500 | 123,962 | +0.02(+0.36%) |
Dec 16, 2010 | 5.490 | 5.520 | 5.400 | 5.480 | 31,141 | -0.02(-0.36%) |
Dec 15, 2010 | 5.500 | 5.550 | 5.430 | 5.500 | 114,246 | -0.04(-0.72%) |
Dec 14, 2010 | 5.460 | 5.590 | 5.410 | 5.540 | 47,839 | +0.04(+0.73%) |
Dec 13, 2010 | 5.480 | 5.650 | 5.450 | 5.500 | 35,832 | +0.01(+0.18%) |
Dec 10, 2010 | 5.440 | 5.500 | 5.400 | 5.490 | 43,896 | -0.01(-0.18%) |
Dec 09, 2010 | 5.600 | 5.600 | 5.370 | 5.500 | 64,462 | -0.03(-0.54%) |
Dec 08, 2010 | 5.380 | 5.580 | 5.260 | 5.530 | 83,415 | +0.08(+1.47%) |
Dec 07, 2010 | 5.820 | 5.820 | 5.430 | 5.450 | 109,866 | -0.08(-1.45%) |
Dec 06, 2010 | 5.820 | 5.820 | 5.350 | 5.530 | 214,611 | -0.15(-2.64%) |
Dec 03, 2010 | 5.520 | 6.220 | 5.280 | 5.680 | 629,427 | -0.72(-11.25%) |
Dec 02, 2010 | 6.100 | 6.500 | 6.100 | 6.400 | 402,633 | +0.35(+5.79%) |