Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 6.448 | 6.500 | 6.425 | 6.452 | 9,767,010 | -0.02(-0.28%) |
Mar 30, 2011 | 6.470 | 6.470 | 6.470 | 6.470 | 13,440,714 | +0.14(+2.23%) |
Mar 29, 2011 | 6.185 | 6.330 | 6.124 | 6.329 | 13,386,509 | +0.13(+2.03%) |
Mar 28, 2011 | 6.291 | 6.337 | 6.197 | 6.203 | 9,832,339 | -0.05(-0.72%) |
Mar 25, 2011 | 6.240 | 6.334 | 6.194 | 6.248 | 17,437,038 | +0.06(+0.98%) |
Mar 24, 2011 | 6.107 | 6.211 | 6.007 | 6.187 | 18,183,384 | +0.18(+2.96%) |
Mar 23, 2011 | 5.906 | 6.057 | 5.824 | 6.010 | 13,098,003 | +0.05(+0.85%) |
Mar 22, 2011 | 6.022 | 6.049 | 5.944 | 5.959 | 17,828,042 | -0.06(-1.07%) |
Mar 21, 2011 | 6.025 | 6.053 | 5.990 | 6.024 | 17,493,466 | +0.26(+4.60%) |
Mar 18, 2011 | 5.896 | 5.905 | 5.721 | 5.759 | 25,235,478 | +0.08(+1.36%) |
Mar 17, 2011 | 5.725 | 5.769 | 5.601 | 5.681 | 24,000,568 | +0.18(+3.30%) |
Mar 16, 2011 | 5.753 | 5.813 | 5.374 | 5.499 | 44,820,844 | -0.31(-5.38%) |
Mar 15, 2011 | 5.725 | 5.907 | 5.705 | 5.812 | 30,705,584 | -0.19(-3.13%) |
Mar 14, 2011 | 5.988 | 6.061 | 5.862 | 6.000 | 23,099,626 | -0.10(-1.71%) |
Mar 11, 2011 | 5.922 | 6.170 | 5.921 | 6.104 | 16,662,842 | +0.11(+1.87%) |
Mar 10, 2011 | 6.137 | 6.140 | 5.969 | 5.992 | 27,123,396 | -0.35(-5.47%) |
Mar 09, 2011 | 6.323 | 6.396 | 6.227 | 6.339 | 21,224,326 | -0.03(-0.44%) |
Mar 08, 2011 | 6.244 | 6.425 | 6.153 | 6.367 | 18,711,376 | +0.16(+2.62%) |
Mar 07, 2011 | 6.425 | 6.464 | 6.105 | 6.204 | 18,227,686 | -0.16(-2.56%) |
Mar 04, 2011 | 6.501 | 6.516 | 6.245 | 6.367 | 31,452,048 | -0.13(-2.04%) |
Mar 03, 2011 | 6.360 | 6.530 | 6.355 | 6.500 | 20,626,260 | +0.32(+5.17%) |
Mar 02, 2011 | 6.117 | 6.275 | 6.105 | 6.180 | 16,723,987 | +0.03(+0.52%) |
Mar 01, 2011 | 6.541 | 6.552 | 6.143 | 6.149 | 25,053,966 | -0.33(-5.04%) |
Feb 28, 2011 | 6.433 | 6.500 | 6.360 | 6.475 | 16,633,056 | +0.12(+1.93%) |
Feb 25, 2011 | 6.224 | 6.364 | 6.213 | 6.353 | 14,211,050 | +0.20(+3.30%) |
Feb 24, 2011 | 6.139 | 6.220 | 5.971 | 6.150 | 23,006,406 | -0.01(-0.24%) |
Feb 23, 2011 | 6.280 | 6.324 | 6.029 | 6.164 | 17,134,250 | -0.12(-1.92%) |
Feb 22, 2011 | 6.493 | 6.598 | 6.236 | 6.285 | 23,359,202 | -0.41(-6.19%) |
Feb 18, 2011 | 6.683 | 6.730 | 6.631 | 6.700 | 8,485,798 | +0.03(+0.40%) |
Feb 17, 2011 | 6.560 | 6.694 | 6.542 | 6.673 | 10,728,566 | +0.07(+0.99%) |
Feb 16, 2011 | 6.551 | 6.634 | 6.518 | 6.608 | 12,966,902 | +0.12(+1.87%) |
Feb 15, 2011 | 6.492 | 6.518 | 6.437 | 6.486 | 8,636,860 | -0.06(-0.96%) |
Feb 14, 2011 | 6.487 | 6.563 | 6.473 | 6.549 | 11,730,044 | +0.05(+0.76%) |
Feb 11, 2011 | 6.307 | 6.519 | 6.302 | 6.500 | 16,672,498 | +0.12(+1.89%) |
Feb 10, 2011 | 6.267 | 6.396 | 6.227 | 6.379 | 10,029,069 | +0.01(+0.18%) |
Feb 09, 2011 | 6.364 | 6.414 | 6.272 | 6.368 | 11,786,979 | -0.04(-0.58%) |
Feb 08, 2011 | 6.343 | 6.414 | 6.286 | 6.405 | 8,435,712 | +0.08(+1.31%) |
Feb 07, 2011 | 6.247 | 6.381 | 6.244 | 6.323 | 10,646,601 | +0.13(+2.04%) |
Feb 04, 2011 | 6.160 | 6.207 | 6.076 | 6.197 | 10,858,211 | +0.05(+0.78%) |
Feb 03, 2011 | 6.079 | 6.175 | 5.978 | 6.149 | 12,701,516 | +0.04(+0.73%) |
Feb 02, 2011 | 6.097 | 6.160 | 6.080 | 6.104 | 9,466,847 | -0.03(-0.53%) |
Feb 01, 2011 | 5.971 | 6.170 | 5.964 | 6.137 | 18,823,230 | +0.27(+4.69%) |
Jan 31, 2011 | 5.785 | 5.882 | 5.741 | 5.862 | 16,274,919 | +0.13(+2.20%) |
Jan 28, 2011 | 6.072 | 6.097 | 5.708 | 5.736 | 22,792,380 | -0.31(-5.19%) |
Jan 27, 2011 | 6.008 | 6.079 | 5.974 | 6.050 | 11,258,545 | +0.05(+0.83%) |
Jan 26, 2011 | 5.964 | 6.046 | 5.929 | 6.000 | 12,400,885 | +0.09(+1.44%) |
Jan 25, 2011 | 5.869 | 5.920 | 5.776 | 5.914 | 16,935,740 | +0.00(+0.07%) |
Jan 24, 2011 | 5.795 | 5.930 | 5.790 | 5.910 | 7,767,223 | +0.10(+1.69%) |
Jan 21, 2011 | 5.868 | 5.915 | 5.784 | 5.812 | 8,653,807 | +0.04(+0.65%) |
Jan 20, 2011 | 5.771 | 5.815 | 5.649 | 5.774 | 12,547,412 | -0.04(-0.63%) |
Jan 19, 2011 | 5.991 | 5.999 | 5.768 | 5.811 | 15,017,996 | -0.19(-3.22%) |
Jan 18, 2011 | 5.951 | 6.011 | 5.926 | 6.004 | 12,222,960 | +0.05(+0.91%) |
Jan 14, 2011 | 5.812 | 5.963 | 5.801 | 5.950 | 12,137,643 | +0.11(+1.84%) |
Jan 13, 2011 | 5.857 | 5.882 | 5.794 | 5.843 | 8,999,377 | -0.03(-0.43%) |
Jan 12, 2011 | 5.819 | 5.877 | 5.783 | 5.868 | 10,507,105 | +0.16(+2.78%) |
Jan 11, 2011 | 5.713 | 5.750 | 5.646 | 5.710 | 13,825,531 | +0.06(+1.12%) |
Jan 10, 2011 | 5.580 | 5.675 | 5.533 | 5.646 | 10,224,525 | -0.01(-0.24%) |
Jan 07, 2011 | 5.717 | 5.747 | 5.526 | 5.660 | 18,367,312 | -0.03(-0.49%) |
Jan 06, 2011 | 5.733 | 5.752 | 5.644 | 5.688 | 12,261,739 | -0.03(-0.51%) |
Jan 05, 2011 | 5.586 | 5.733 | 5.569 | 5.717 | 15,355,196 | +0.09(+1.54%) |
Jan 04, 2011 | 5.703 | 5.706 | 5.528 | 5.630 | 14,337,395 | -0.03(-0.49%) |