Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 6.296 | 6.303 | 6.194 | 6.259 | 1,233,373 | -0.05(-0.81%) |
Mar 30, 2011 | 6.310 | 6.321 | 6.115 | 6.310 | 1,462,573 | +0.21(+3.38%) |
Mar 29, 2011 | 6.141 | 6.174 | 6.057 | 6.104 | 1,234,357 | -0.06(-0.97%) |
Mar 28, 2011 | 6.279 | 6.396 | 6.137 | 6.163 | 1,488,834 | -0.05(-0.78%) |
Mar 25, 2011 | 6.108 | 6.314 | 6.073 | 6.212 | 1,190,226 | +0.12(+2.00%) |
Mar 24, 2011 | 6.088 | 6.186 | 6.022 | 6.090 | 1,432,674 | +0.04(+0.70%) |
Mar 23, 2011 | 5.871 | 6.112 | 5.853 | 6.048 | 2,088,357 | +0.19(+3.21%) |
Mar 22, 2011 | 5.804 | 5.864 | 5.725 | 5.860 | 1,214,862 | +0.07(+1.19%) |
Mar 21, 2011 | 5.696 | 5.796 | 5.547 | 5.791 | 1,666,884 | +0.31(+5.57%) |
Mar 18, 2011 | 5.647 | 5.694 | 5.452 | 5.485 | 4,354,765 | -0.11(-1.94%) |
Mar 17, 2011 | 5.727 | 5.749 | 5.587 | 5.594 | 1,323,896 | +0.00(+0.00%) |
Mar 16, 2011 | 5.652 | 5.747 | 5.585 | 5.594 | 2,749,827 | -0.10(-1.71%) |
Mar 15, 2011 | 5.649 | 5.782 | 5.528 | 5.691 | 1,843,011 | -0.17(-2.87%) |
Mar 14, 2011 | 5.915 | 5.997 | 5.844 | 5.860 | 1,649,411 | -0.09(-1.53%) |
Mar 11, 2011 | 5.962 | 6.017 | 5.923 | 5.951 | 1,060,992 | -0.04(-0.74%) |
Mar 10, 2011 | 6.104 | 6.112 | 5.917 | 5.995 | 1,193,435 | -0.18(-2.87%) |
Mar 09, 2011 | 6.325 | 6.329 | 6.154 | 6.172 | 1,039,272 | -0.14(-2.21%) |
Mar 08, 2011 | 6.208 | 6.447 | 6.150 | 6.312 | 1,083,146 | +0.08(+1.32%) |
Mar 07, 2011 | 6.416 | 6.425 | 6.194 | 6.230 | 956,819 | -0.14(-2.16%) |
Mar 04, 2011 | 6.480 | 6.480 | 6.254 | 6.367 | 1,188,064 | -0.06(-1.00%) |
Mar 03, 2011 | 6.239 | 6.500 | 6.223 | 6.431 | 2,333,933 | +0.49(+8.28%) |
Mar 02, 2011 | 5.948 | 5.979 | 5.833 | 5.940 | 1,929,418 | +0.00(+0.04%) |
Mar 01, 2011 | 6.233 | 6.247 | 5.926 | 5.937 | 1,798,260 | -0.23(-3.69%) |
Feb 28, 2011 | 6.271 | 6.315 | 6.107 | 6.165 | 1,214,210 | -0.04(-0.64%) |
Feb 25, 2011 | 6.046 | 6.225 | 6.035 | 6.205 | 1,819,017 | +0.17(+2.78%) |
Feb 24, 2011 | 6.088 | 6.207 | 5.953 | 6.037 | 2,119,644 | -0.05(-0.83%) |
Feb 23, 2011 | 6.300 | 6.346 | 6.041 | 6.088 | 2,750,474 | -0.28(-4.37%) |
Feb 22, 2011 | 6.538 | 6.551 | 6.353 | 6.366 | 1,569,254 | -0.19(-2.96%) |
Feb 18, 2011 | 6.538 | 6.587 | 6.527 | 6.560 | 1,492,200 | +0.04(+0.64%) |
Feb 17, 2011 | 6.434 | 6.534 | 6.384 | 6.518 | 1,439,010 | +0.08(+1.27%) |
Feb 16, 2011 | 6.463 | 6.485 | 6.304 | 6.437 | 2,740,388 | +0.03(+0.48%) |
Feb 15, 2011 | 6.752 | 6.768 | 6.406 | 6.406 | 3,864,882 | -0.37(-5.45%) |
Feb 14, 2011 | 7.059 | 7.121 | 6.737 | 6.775 | 3,465,570 | -0.26(-3.67%) |
Feb 11, 2011 | 7.466 | 7.466 | 6.881 | 7.033 | 6,915,105 | -0.69(-8.95%) |
Feb 10, 2011 | 7.587 | 7.724 | 7.517 | 7.724 | 1,473,992 | +0.13(+1.78%) |
Feb 09, 2011 | 7.585 | 7.612 | 7.490 | 7.590 | 1,053,402 | +0.01(+0.09%) |
Feb 08, 2011 | 7.720 | 7.720 | 7.510 | 7.583 | 1,663,778 | -0.11(-1.44%) |
Feb 07, 2011 | 7.459 | 7.707 | 7.442 | 7.693 | 2,096,596 | +0.42(+5.71%) |
Feb 04, 2011 | 7.289 | 7.309 | 7.188 | 7.278 | 793,235 | +0.02(+0.24%) |
Feb 03, 2011 | 7.276 | 7.276 | 7.068 | 7.260 | 723,294 | +0.01(+0.18%) |
Feb 02, 2011 | 7.101 | 7.289 | 7.068 | 7.247 | 791,669 | +0.09(+1.33%) |
Feb 01, 2011 | 7.031 | 7.166 | 6.962 | 7.152 | 1,536,210 | +0.23(+3.32%) |
Jan 31, 2011 | 6.976 | 7.172 | 6.885 | 6.923 | 2,254,447 | +0.04(+0.55%) |
Jan 28, 2011 | 7.177 | 7.179 | 6.863 | 6.885 | 1,262,194 | -0.22(-3.14%) |
Jan 27, 2011 | 7.090 | 7.216 | 7.026 | 7.108 | 1,254,086 | +0.03(+0.37%) |
Jan 26, 2011 | 6.750 | 7.106 | 6.737 | 7.082 | 2,247,244 | +0.34(+5.05%) |
Jan 25, 2011 | 6.737 | 6.748 | 6.635 | 6.741 | 646,331 | +0.06(+0.83%) |
Jan 24, 2011 | 6.704 | 6.812 | 6.618 | 6.686 | 1,419,031 | +0.14(+2.19%) |
Jan 21, 2011 | 6.328 | 6.669 | 6.267 | 6.543 | 1,884,282 | +0.27(+4.26%) |
Jan 20, 2011 | 6.320 | 6.373 | 6.204 | 6.275 | 724,679 | -0.10(-1.59%) |
Jan 19, 2011 | 6.580 | 6.585 | 6.373 | 6.377 | 675,043 | -0.20(-3.09%) |
Jan 18, 2011 | 6.576 | 6.602 | 6.434 | 6.580 | 935,019 | -0.03(-0.47%) |
Jan 14, 2011 | 6.571 | 6.611 | 6.527 | 6.611 | 675,627 | +0.05(+0.71%) |
Jan 13, 2011 | 6.527 | 6.607 | 6.494 | 6.565 | 851,207 | +0.03(+0.41%) |
Jan 12, 2011 | 6.373 | 6.616 | 6.344 | 6.538 | 1,271,031 | +0.21(+3.39%) |
Jan 11, 2011 | 6.286 | 6.370 | 6.262 | 6.324 | 460,619 | +0.05(+0.74%) |
Jan 10, 2011 | 6.147 | 6.294 | 6.107 | 6.278 | 751,530 | +0.08(+1.21%) |
Jan 07, 2011 | 6.291 | 6.291 | 5.979 | 6.202 | 911,835 | -0.09(-1.40%) |
Jan 06, 2011 | 6.342 | 6.359 | 6.257 | 6.291 | 592,905 | -0.07(-1.11%) |
Jan 05, 2011 | 6.348 | 6.390 | 6.227 | 6.361 | 912,130 | +0.01(+0.17%) |
Jan 04, 2011 | 6.702 | 6.702 | 6.088 | 6.350 | 2,534,353 | -0.34(-5.05%) |