Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 5.740 | 5.790 | 5.591 | 5.740 | 58,045 | +0.01(+0.17%) |
Mar 30, 2011 | 5.620 | 5.730 | 5.520 | 5.730 | 67,855 | +0.12(+2.14%) |
Mar 29, 2011 | 5.570 | 5.680 | 5.550 | 5.610 | 47,570 | +0.02(+0.36%) |
Mar 28, 2011 | 5.570 | 5.610 | 5.380 | 5.590 | 80,726 | +0.09(+1.64%) |
Mar 25, 2011 | 5.530 | 5.600 | 5.460 | 5.500 | 63,880 | +0.02(+0.36%) |
Mar 24, 2011 | 5.370 | 5.510 | 5.370 | 5.480 | 72,797 | +0.14(+2.62%) |
Mar 23, 2011 | 5.270 | 5.380 | 5.170 | 5.340 | 70,545 | +0.05(+0.95%) |
Mar 22, 2011 | 5.170 | 5.320 | 5.080 | 5.290 | 53,349 | +0.11(+2.12%) |
Mar 21, 2011 | 5.170 | 5.260 | 5.010 | 5.180 | 68,392 | +0.04(+0.78%) |
Mar 18, 2011 | 5.020 | 5.260 | 4.980 | 5.140 | 168,740 | +0.18(+3.63%) |
Mar 17, 2011 | 4.940 | 5.090 | 4.900 | 4.960 | 65,252 | +0.15(+3.12%) |
Mar 16, 2011 | 4.930 | 5.020 | 4.800 | 4.810 | 89,510 | -0.16(-3.22%) |
Mar 15, 2011 | 4.870 | 5.150 | 4.870 | 4.970 | 109,084 | -0.14(-2.74%) |
Mar 14, 2011 | 4.850 | 5.160 | 4.740 | 5.110 | 59,341 | +0.18(+3.65%) |
Mar 11, 2011 | 4.940 | 5.040 | 4.920 | 4.930 | 41,828 | -0.04(-0.80%) |
Mar 10, 2011 | 4.950 | 5.060 | 4.780 | 4.970 | 173,739 | -0.06(-1.19%) |
Mar 09, 2011 | 5.180 | 5.260 | 5.000 | 5.030 | 81,297 | -0.14(-2.80%) |
Mar 08, 2011 | 5.120 | 5.270 | 5.035 | 5.175 | 108,509 | +0.06(+1.27%) |
Mar 07, 2011 | 5.320 | 5.320 | 5.020 | 5.110 | 86,265 | -0.20(-3.77%) |
Mar 04, 2011 | 5.340 | 5.340 | 5.250 | 5.310 | 43,198 | -0.03(-0.56%) |
Mar 03, 2011 | 5.240 | 5.350 | 5.200 | 5.340 | 97,751 | +0.21(+4.09%) |
Mar 02, 2011 | 5.080 | 5.209 | 5.020 | 5.130 | 86,937 | +0.03(+0.59%) |
Mar 01, 2011 | 5.060 | 5.210 | 4.910 | 5.100 | 134,548 | +0.08(+1.59%) |
Feb 28, 2011 | 5.610 | 5.650 | 5.000 | 5.020 | 378,992 | -0.54(-9.71%) |
Feb 25, 2011 | 5.440 | 5.600 | 5.350 | 5.560 | 79,705 | +0.18(+3.35%) |
Feb 24, 2011 | 5.270 | 5.440 | 5.200 | 5.380 | 169,719 | +0.09(+1.70%) |
Feb 23, 2011 | 5.430 | 5.660 | 5.230 | 5.290 | 145,791 | -0.14(-2.58%) |
Feb 22, 2011 | 5.560 | 5.640 | 5.360 | 5.430 | 183,559 | -0.25(-4.40%) |
Feb 18, 2011 | 5.730 | 5.764 | 5.580 | 5.680 | 97,195 | -0.06(-1.05%) |
Feb 17, 2011 | 5.800 | 5.810 | 5.740 | 5.740 | 71,931 | -0.08(-1.37%) |
Feb 16, 2011 | 5.920 | 5.990 | 5.800 | 5.820 | 57,611 | -0.04(-0.68%) |
Feb 15, 2011 | 6.010 | 6.050 | 5.860 | 5.860 | 109,723 | -0.16(-2.66%) |
Feb 14, 2011 | 6.460 | 6.500 | 5.850 | 6.020 | 150,882 | -0.47(-7.24%) |
Feb 11, 2011 | 6.330 | 6.500 | 6.120 | 6.490 | 179,228 | +0.09(+1.41%) |
Feb 10, 2011 | 5.780 | 6.460 | 5.760 | 6.400 | 236,875 | +0.57(+9.78%) |
Feb 09, 2011 | 5.950 | 6.090 | 5.750 | 5.830 | 111,368 | -0.10(-1.69%) |
Feb 08, 2011 | 5.830 | 5.930 | 5.650 | 5.930 | 115,627 | +0.08(+1.37%) |
Feb 07, 2011 | 5.760 | 5.950 | 5.760 | 5.850 | 46,635 | +0.12(+2.09%) |
Feb 04, 2011 | 5.890 | 5.920 | 5.670 | 5.730 | 56,990 | -0.18(-3.05%) |
Feb 03, 2011 | 5.560 | 5.950 | 5.560 | 5.910 | 177,033 | +0.32(+5.72%) |
Feb 02, 2011 | 5.500 | 5.760 | 5.500 | 5.590 | 162,787 | -0.13(-2.27%) |
Feb 01, 2011 | 5.790 | 5.890 | 5.607 | 5.720 | 85,702 | -0.01(-0.17%) |
Jan 31, 2011 | 5.590 | 5.760 | 5.520 | 5.730 | 85,959 | +0.17(+3.06%) |
Jan 28, 2011 | 5.780 | 5.880 | 5.550 | 5.560 | 169,461 | -0.21(-3.64%) |
Jan 27, 2011 | 5.750 | 5.950 | 5.580 | 5.770 | 98,997 | +0.06(+1.05%) |
Jan 26, 2011 | 5.780 | 5.820 | 5.640 | 5.710 | 107,638 | -0.03(-0.52%) |
Jan 25, 2011 | 5.460 | 5.790 | 5.460 | 5.740 | 115,107 | +0.20(+3.61%) |
Jan 24, 2011 | 5.350 | 5.590 | 5.340 | 5.540 | 81,458 | +0.21(+3.94%) |
Jan 21, 2011 | 5.710 | 5.800 | 5.330 | 5.330 | 135,298 | -0.33(-5.83%) |
Jan 20, 2011 | 5.740 | 5.750 | 5.568 | 5.660 | 156,653 | -0.09(-1.57%) |
Jan 19, 2011 | 5.680 | 5.820 | 5.520 | 5.750 | 128,980 | +0.10(+1.77%) |
Jan 18, 2011 | 5.450 | 5.790 | 5.450 | 5.650 | 127,857 | +0.17(+3.10%) |
Jan 14, 2011 | 5.370 | 5.620 | 5.370 | 5.480 | 180,936 | +0.11(+2.05%) |
Jan 13, 2011 | 5.560 | 5.690 | 5.350 | 5.370 | 124,446 | -0.22(-3.94%) |
Jan 12, 2011 | 5.390 | 5.710 | 5.390 | 5.590 | 124,338 | +0.25(+4.68%) |
Jan 11, 2011 | 5.300 | 5.410 | 5.270 | 5.340 | 131,076 | +0.08(+1.52%) |
Jan 10, 2011 | 5.250 | 5.410 | 5.230 | 5.260 | 215,453 | -0.04(-0.75%) |
Jan 07, 2011 | 5.400 | 5.400 | 5.140 | 5.300 | 175,736 | -0.10(-1.85%) |
Jan 06, 2011 | 5.540 | 5.545 | 5.380 | 5.400 | 104,905 | -0.16(-2.88%) |
Jan 05, 2011 | 5.670 | 5.670 | 5.500 | 5.560 | 80,283 | -0.11(-1.94%) |
Jan 04, 2011 | 5.850 | 5.860 | 5.510 | 5.670 | 153,688 | -0.12(-2.07%) |