Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 6.078 | 6.194 | 6.060 | 6.176 | 68,416,880 | +0.22(+3.66%) |
Mar 30, 2011 | 5.824 | 5.981 | 5.799 | 5.957 | 42,581,968 | +0.17(+3.02%) |
Mar 29, 2011 | 5.778 | 5.806 | 5.713 | 5.783 | 25,178,332 | -0.00(-0.04%) |
Mar 28, 2011 | 5.780 | 5.850 | 5.757 | 5.785 | 27,553,376 | +0.01(+0.18%) |
Mar 25, 2011 | 5.793 | 5.808 | 5.747 | 5.775 | 28,656,314 | -0.04(-0.71%) |
Mar 24, 2011 | 5.798 | 5.865 | 5.757 | 5.816 | 42,475,156 | +0.05(+0.85%) |
Mar 23, 2011 | 5.798 | 5.821 | 5.755 | 5.767 | 36,683,120 | -0.06(-1.06%) |
Mar 22, 2011 | 5.639 | 5.837 | 5.631 | 5.829 | 54,035,176 | +0.21(+3.70%) |
Mar 21, 2011 | 5.621 | 5.639 | 5.603 | 5.621 | 42,536,496 | +0.04(+0.74%) |
Mar 18, 2011 | 5.516 | 5.606 | 5.508 | 5.580 | 47,368,984 | +0.16(+2.94%) |
Mar 17, 2011 | 5.541 | 5.557 | 5.390 | 5.421 | 34,130,300 | -0.05(-0.85%) |
Mar 16, 2011 | 5.642 | 5.647 | 5.387 | 5.467 | 47,951,560 | -0.17(-3.01%) |
Mar 15, 2011 | 5.554 | 5.652 | 5.554 | 5.636 | 42,947,132 | +0.00(+0.00%) |
Mar 14, 2011 | 5.516 | 5.636 | 5.495 | 5.636 | 27,058,382 | +0.11(+1.90%) |
Mar 11, 2011 | 5.423 | 5.541 | 5.405 | 5.531 | 34,900,008 | +0.08(+1.46%) |
Mar 10, 2011 | 5.482 | 5.544 | 5.434 | 5.452 | 50,374,656 | -0.22(-3.89%) |
Mar 09, 2011 | 5.631 | 5.726 | 5.608 | 5.672 | 38,030,224 | +0.02(+0.27%) |
Mar 08, 2011 | 5.688 | 5.747 | 5.647 | 5.657 | 31,563,918 | -0.03(-0.50%) |
Mar 07, 2011 | 5.855 | 5.857 | 5.554 | 5.685 | 29,579,380 | -0.18(-3.11%) |
Mar 04, 2011 | 5.857 | 5.921 | 5.778 | 5.868 | 37,471,808 | +0.01(+0.22%) |
Mar 03, 2011 | 5.716 | 5.862 | 5.678 | 5.855 | 51,208,232 | +0.22(+3.87%) |
Mar 02, 2011 | 5.608 | 5.693 | 5.595 | 5.636 | 35,026,488 | +0.03(+0.50%) |
Mar 01, 2011 | 5.742 | 5.752 | 5.598 | 5.608 | 41,189,000 | -0.10(-1.71%) |
Feb 28, 2011 | 5.670 | 5.765 | 5.662 | 5.706 | 44,272,096 | +0.04(+0.77%) |
Feb 25, 2011 | 5.683 | 5.683 | 5.544 | 5.662 | 52,208,244 | +0.01(+0.14%) |
Feb 24, 2011 | 5.747 | 5.788 | 5.577 | 5.654 | 83,380,200 | -0.05(-0.86%) |
Feb 23, 2011 | 5.624 | 5.711 | 5.575 | 5.703 | 39,880,364 | +0.07(+1.23%) |
Feb 22, 2011 | 5.806 | 5.837 | 5.603 | 5.634 | 67,359,240 | -0.32(-5.39%) |
Feb 18, 2011 | 5.891 | 5.978 | 5.878 | 5.955 | 33,517,826 | +0.02(+0.26%) |
Feb 17, 2011 | 5.870 | 5.988 | 5.842 | 5.939 | 32,474,740 | +0.07(+1.27%) |
Feb 16, 2011 | 5.832 | 5.878 | 5.796 | 5.865 | 40,085,768 | +0.11(+1.87%) |
Feb 15, 2011 | 5.631 | 5.783 | 5.629 | 5.757 | 57,440,972 | +0.11(+1.91%) |
Feb 14, 2011 | 5.593 | 5.698 | 5.565 | 5.649 | 28,620,436 | +0.02(+0.41%) |
Feb 11, 2011 | 5.426 | 5.636 | 5.375 | 5.626 | 55,341,304 | +0.21(+3.79%) |
Feb 10, 2011 | 5.452 | 5.470 | 5.377 | 5.421 | 69,328,856 | -0.03(-0.52%) |
Feb 09, 2011 | 5.500 | 5.523 | 5.428 | 5.449 | 45,654,908 | -0.14(-2.44%) |
Feb 08, 2011 | 5.580 | 5.618 | 5.503 | 5.585 | 52,539,224 | +0.20(+3.67%) |
Feb 07, 2011 | 5.328 | 5.413 | 5.315 | 5.387 | 27,708,994 | +0.04(+0.82%) |
Feb 04, 2011 | 5.395 | 5.416 | 5.292 | 5.344 | 45,626,872 | -0.12(-2.16%) |
Feb 03, 2011 | 5.562 | 5.570 | 5.459 | 5.462 | 46,623,556 | -0.11(-1.94%) |
Feb 02, 2011 | 5.698 | 5.708 | 5.549 | 5.570 | 32,469,160 | -0.10(-1.72%) |
Feb 01, 2011 | 5.582 | 5.688 | 5.577 | 5.667 | 50,296,560 | +0.15(+2.65%) |
Jan 31, 2011 | 5.603 | 5.652 | 5.498 | 5.521 | 55,501,412 | -0.07(-1.24%) |
Jan 28, 2011 | 5.680 | 5.683 | 5.444 | 5.590 | 76,090,552 | -0.08(-1.45%) |
Jan 27, 2011 | 5.762 | 5.762 | 5.549 | 5.672 | 65,303,172 | -0.06(-1.07%) |
Jan 26, 2011 | 5.814 | 5.824 | 5.731 | 5.734 | 29,863,264 | -0.04(-0.67%) |
Jan 25, 2011 | 5.806 | 5.829 | 5.719 | 5.773 | 18,952,482 | -0.06(-1.06%) |
Jan 24, 2011 | 5.778 | 5.834 | 5.737 | 5.834 | 23,526,254 | +0.09(+1.61%) |
Jan 21, 2011 | 5.796 | 5.830 | 5.729 | 5.742 | 48,196,676 | +0.02(+0.36%) |
Jan 20, 2011 | 5.868 | 5.870 | 5.713 | 5.721 | 79,208,448 | -0.21(-3.47%) |
Jan 19, 2011 | 5.986 | 5.996 | 5.914 | 5.927 | 45,020,776 | -0.10(-1.62%) |
Jan 18, 2011 | 6.047 | 6.055 | 5.975 | 6.024 | 36,080,520 | -0.09(-1.47%) |
Jan 14, 2011 | 6.122 | 6.153 | 6.059 | 6.114 | 30,461,872 | -0.04(-0.63%) |
Jan 13, 2011 | 6.230 | 6.273 | 6.127 | 6.153 | 30,203,522 | -0.08(-1.24%) |
Jan 12, 2011 | 6.142 | 6.248 | 6.104 | 6.230 | 31,306,784 | +0.14(+2.32%) |
Jan 11, 2011 | 6.047 | 6.096 | 6.022 | 6.088 | 32,085,024 | +0.10(+1.72%) |
Jan 10, 2011 | 5.891 | 6.001 | 5.811 | 5.986 | 40,984,448 | +0.05(+0.91%) |
Jan 07, 2011 | 6.122 | 6.135 | 5.916 | 5.932 | 46,570,580 | -0.16(-2.57%) |
Jan 06, 2011 | 6.204 | 6.235 | 6.088 | 6.088 | 28,955,608 | -0.18(-2.95%) |
Jan 05, 2011 | 6.253 | 6.361 | 6.230 | 6.273 | 32,756,230 | +0.01(+0.16%) |
Jan 04, 2011 | 6.299 | 6.317 | 6.181 | 6.263 | 28,115,486 | -0.04(-0.57%) |