Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 7.210 | 7.210 | 6.805 | 6.980 | 2,168,270 | -0.28(-3.86%) |
Feb 25, 2011 | 7.050 | 7.350 | 6.990 | 7.260 | 2,176,877 | +0.24(+3.42%) |
Feb 24, 2011 | 6.780 | 7.090 | 6.740 | 7.020 | 2,058,153 | +0.22(+3.24%) |
Feb 23, 2011 | 6.910 | 7.010 | 6.660 | 6.800 | 1,612,415 | -0.07(-1.02%) |
Feb 22, 2011 | 6.860 | 6.990 | 6.720 | 6.870 | 2,750,219 | +0.06(+0.88%) |
Feb 18, 2011 | 7.145 | 7.150 | 6.720 | 6.810 | 4,254,095 | +0.31(+4.77%) |
Feb 17, 2011 | 6.230 | 6.620 | 6.230 | 6.500 | 1,616,405 | +0.28(+4.50%) |
Feb 16, 2011 | 6.040 | 6.330 | 6.040 | 6.220 | 1,135,569 | +0.21(+3.49%) |
Feb 15, 2011 | 5.970 | 6.050 | 5.900 | 6.010 | 1,040,478 | +0.00(+0.00%) |
Feb 14, 2011 | 5.970 | 6.050 | 5.909 | 6.010 | 998,984 | +0.02(+0.33%) |
Feb 11, 2011 | 6.100 | 6.250 | 5.970 | 5.990 | 943,537 | -0.16(-2.60%) |
Feb 10, 2011 | 5.960 | 6.180 | 5.890 | 6.150 | 859,549 | +0.15(+2.50%) |
Feb 09, 2011 | 5.960 | 6.030 | 5.900 | 6.000 | 1,278,686 | +0.00(+0.00%) |
Feb 08, 2011 | 5.990 | 6.030 | 5.900 | 6.000 | 751,742 | +0.00(+0.00%) |
Feb 07, 2011 | 6.030 | 6.170 | 5.930 | 6.000 | 414,214 | -0.04(-0.66%) |
Feb 04, 2011 | 6.300 | 6.300 | 5.960 | 6.040 | 968,063 | -0.27(-4.28%) |
Feb 03, 2011 | 6.200 | 6.360 | 6.162 | 6.310 | 1,873,493 | +0.08(+1.28%) |
Feb 02, 2011 | 6.350 | 6.410 | 6.120 | 6.230 | 802,562 | -0.11(-1.74%) |
Feb 01, 2011 | 6.040 | 6.400 | 5.890 | 6.340 | 2,197,717 | +0.36(+6.02%) |
Jan 31, 2011 | 5.900 | 6.050 | 5.830 | 5.980 | 769,361 | +0.09(+1.53%) |
Jan 28, 2011 | 5.880 | 6.000 | 5.680 | 5.890 | 2,356,874 | +0.04(+0.68%) |
Jan 27, 2011 | 5.850 | 5.960 | 5.750 | 5.850 | 889,331 | +0.04(+0.69%) |
Jan 26, 2011 | 5.630 | 5.870 | 5.590 | 5.810 | 5,400,950 | +0.19(+3.38%) |
Jan 25, 2011 | 5.630 | 5.660 | 5.520 | 5.620 | 1,330,831 | -0.04(-0.71%) |
Jan 24, 2011 | 5.640 | 5.760 | 5.550 | 5.660 | 1,347,834 | +0.02(+0.35%) |
Jan 21, 2011 | 5.770 | 5.850 | 5.630 | 5.640 | 866,043 | -0.10(-1.74%) |
Jan 20, 2011 | 5.740 | 5.760 | 5.520 | 5.740 | 1,044,958 | -0.03(-0.52%) |
Jan 19, 2011 | 5.940 | 5.940 | 5.770 | 5.770 | 704,273 | -0.16(-2.70%) |
Jan 18, 2011 | 5.960 | 5.987 | 5.920 | 5.930 | 588,833 | -0.01(-0.17%) |
Jan 14, 2011 | 5.900 | 5.980 | 5.770 | 5.940 | 681,877 | +0.05(+0.85%) |
Jan 13, 2011 | 5.810 | 5.990 | 5.730 | 5.890 | 1,159,446 | +0.10(+1.73%) |
Jan 12, 2011 | 5.610 | 5.810 | 5.560 | 5.790 | 1,645,892 | +0.26(+4.70%) |
Jan 11, 2011 | 5.640 | 5.660 | 5.520 | 5.530 | 3,603,339 | -0.07(-1.25%) |
Jan 10, 2011 | 5.830 | 5.870 | 5.525 | 5.600 | 2,596,754 | -0.26(-4.44%) |
Jan 07, 2011 | 5.780 | 5.930 | 5.730 | 5.860 | 1,207,502 | +0.07(+1.21%) |
Jan 06, 2011 | 6.010 | 6.010 | 5.530 | 5.790 | 3,226,907 | -0.20(-3.34%) |
Jan 05, 2011 | 6.080 | 6.080 | 5.910 | 5.990 | 936,664 | -0.10(-1.64%) |
Jan 04, 2011 | 6.450 | 6.490 | 6.080 | 6.090 | 1,148,894 | -0.32(-4.99%) |
Jan 03, 2011 | 6.230 | 6.440 | 6.230 | 6.410 | 975,630 | +0.25(+4.06%) |
Dec 31, 2010 | 6.160 | 6.220 | 6.150 | 6.160 | 630,204 | +0.01(+0.16%) |
Dec 30, 2010 | 6.170 | 6.200 | 6.130 | 6.150 | 906,420 | -0.02(-0.32%) |
Dec 29, 2010 | 6.000 | 6.180 | 5.990 | 6.170 | 925,395 | +0.17(+2.83%) |
Dec 28, 2010 | 5.980 | 6.050 | 5.850 | 6.000 | 912,681 | +0.01(+0.17%) |
Dec 27, 2010 | 6.180 | 6.210 | 5.760 | 5.990 | 1,339,576 | -0.19(-3.07%) |
Dec 23, 2010 | 6.160 | 6.220 | 6.120 | 6.180 | 425,347 | +0.05(+0.82%) |
Dec 22, 2010 | 6.300 | 6.340 | 6.080 | 6.130 | 753,711 | -0.16(-2.54%) |
Dec 21, 2010 | 6.000 | 6.320 | 5.990 | 6.290 | 1,190,445 | +0.30(+5.01%) |
Dec 20, 2010 | 5.910 | 6.030 | 5.880 | 5.990 | 760,836 | +0.11(+1.87%) |
Dec 17, 2010 | 5.900 | 5.910 | 5.780 | 5.880 | 1,463,028 | -0.06(-1.01%) |
Dec 16, 2010 | 5.960 | 5.963 | 5.650 | 5.940 | 1,137,303 | -0.02(-0.34%) |
Dec 15, 2010 | 6.130 | 6.170 | 5.921 | 5.960 | 757,196 | -0.19(-3.09%) |
Dec 14, 2010 | 6.300 | 6.340 | 6.130 | 6.150 | 1,041,871 | -0.16(-2.54%) |
Dec 13, 2010 | 6.190 | 6.400 | 6.120 | 6.310 | 1,742,773 | +0.13(+2.10%) |
Dec 10, 2010 | 6.100 | 6.190 | 6.040 | 6.180 | 1,329,754 | +0.08(+1.31%) |
Dec 09, 2010 | 6.200 | 6.210 | 6.040 | 6.100 | 933,011 | -0.08(-1.29%) |
Dec 08, 2010 | 6.180 | 6.230 | 6.120 | 6.180 | 727,322 | +0.03(+0.49%) |
Dec 07, 2010 | 6.270 | 6.320 | 6.110 | 6.150 | 882,036 | -0.06(-0.97%) |
Dec 06, 2010 | 6.120 | 6.260 | 6.050 | 6.210 | 759,302 | +0.10(+1.64%) |
Dec 03, 2010 | 6.030 | 6.130 | 5.930 | 6.110 | 1,459,496 | +0.05(+0.83%) |
Dec 02, 2010 | 6.040 | 6.140 | 6.030 | 6.060 | 1,340,492 | +0.01(+0.17%) |