Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 5.765 | 5.808 | 5.731 | 5.799 | 4,515 | +0.01(+0.15%) |
Mar 30, 2011 | 5.740 | 5.791 | 5.671 | 5.791 | 10,385 | +0.01(+0.15%) |
Mar 29, 2011 | 5.816 | 5.816 | 5.637 | 5.782 | 15,028 | -0.09(-1.59%) |
Mar 28, 2011 | 5.816 | 5.927 | 5.816 | 5.876 | 3,053 | +0.09(+1.47%) |
Mar 25, 2011 | 5.723 | 5.850 | 5.723 | 5.791 | 11,123 | +0.03(+0.44%) |
Mar 24, 2011 | 5.714 | 5.765 | 5.620 | 5.765 | 8,315 | +0.03(+0.45%) |
Mar 23, 2011 | 5.629 | 5.740 | 5.544 | 5.740 | 14,061 | +0.10(+1.81%) |
Mar 22, 2011 | 5.705 | 5.714 | 5.535 | 5.637 | 58,949 | -0.07(-1.19%) |
Mar 21, 2011 | 5.748 | 5.748 | 5.705 | 5.705 | 15,713 | +0.00(+0.00%) |
Mar 18, 2011 | 5.714 | 5.714 | 5.671 | 5.705 | 6,811 | +0.02(+0.30%) |
Mar 17, 2011 | 5.688 | 5.731 | 5.688 | 5.688 | 32,460 | +0.04(+0.75%) |
Mar 16, 2011 | 5.773 | 5.773 | 5.629 | 5.646 | 16,416 | -0.13(-2.21%) |
Mar 15, 2011 | 5.722 | 5.850 | 5.722 | 5.773 | 9,906 | -0.08(-1.31%) |
Mar 14, 2011 | 5.858 | 6.164 | 5.850 | 5.850 | 18,390 | -0.01(-0.14%) |
Mar 11, 2011 | 5.850 | 5.875 | 5.790 | 5.858 | 6,784 | -0.08(-1.43%) |
Mar 10, 2011 | 5.892 | 5.943 | 5.858 | 5.943 | 47,408 | -0.08(-1.41%) |
Mar 09, 2011 | 6.028 | 6.028 | 5.816 | 6.028 | 23,104 | -0.02(-0.28%) |
Mar 08, 2011 | 5.952 | 6.045 | 5.892 | 6.045 | 19,918 | +0.10(+1.71%) |
Mar 07, 2011 | 5.926 | 5.943 | 5.816 | 5.943 | 24,202 | +0.05(+0.86%) |
Mar 04, 2011 | 6.070 | 6.070 | 5.841 | 5.892 | 16,679 | -0.22(-3.61%) |
Mar 03, 2011 | 5.884 | 6.113 | 5.884 | 6.113 | 158,229 | +0.08(+1.41%) |
Mar 02, 2011 | 5.986 | 6.028 | 5.799 | 6.028 | 45,923 | +0.05(+0.85%) |
Mar 01, 2011 | 5.943 | 6.019 | 5.773 | 5.977 | 115,685 | +0.29(+5.07%) |
Feb 28, 2011 | 5.833 | 5.833 | 5.688 | 5.689 | 14,010 | -0.14(-2.47%) |
Feb 25, 2011 | 5.756 | 5.857 | 5.722 | 5.833 | 4,240 | +0.12(+2.08%) |
Feb 24, 2011 | 5.621 | 5.799 | 5.604 | 5.714 | 15,389 | -0.02(-0.30%) |
Feb 23, 2011 | 5.773 | 5.773 | 5.349 | 5.731 | 52,108 | -0.04(-0.74%) |
Feb 22, 2011 | 5.816 | 5.816 | 5.773 | 5.773 | 824 | -0.07(-1.16%) |
Feb 18, 2011 | 5.850 | 5.892 | 5.731 | 5.841 | 42,647 | -0.03(-0.43%) |
Feb 17, 2011 | 5.901 | 5.901 | 5.841 | 5.867 | 10,621 | -0.03(-0.58%) |
Feb 16, 2011 | 5.841 | 5.943 | 5.841 | 5.901 | 74,213 | +0.03(+0.43%) |
Feb 15, 2011 | 5.854 | 5.875 | 5.854 | 5.875 | 883 | -0.05(-0.86%) |
Feb 14, 2011 | 6.062 | 6.062 | 5.909 | 5.926 | 1,093 | -0.02(-0.29%) |
Feb 11, 2011 | 5.935 | 5.969 | 5.858 | 5.943 | 18,080 | -0.17(-2.78%) |
Feb 10, 2011 | 5.935 | 6.113 | 5.858 | 6.113 | 26,045 | +0.14(+2.42%) |
Feb 09, 2011 | 6.045 | 6.096 | 5.850 | 5.969 | 42,577 | -0.06(-0.99%) |
Feb 08, 2011 | 5.975 | 6.028 | 5.901 | 6.028 | 71,273 | +0.04(+0.71%) |
Feb 07, 2011 | 5.943 | 5.986 | 5.824 | 5.986 | 5,708 | +0.04(+0.71%) |
Feb 04, 2011 | 6.028 | 6.028 | 5.892 | 5.943 | 4,004 | -0.02(-0.28%) |
Feb 03, 2011 | 5.909 | 6.037 | 5.892 | 5.960 | 49,426 | -0.03(-0.43%) |
Feb 02, 2011 | 6.028 | 6.028 | 5.943 | 5.986 | 38,279 | +0.02(+0.28%) |
Feb 01, 2011 | 5.969 | 5.969 | 5.969 | 5.969 | 12,609 | -0.05(-0.85%) |
Jan 31, 2011 | 5.943 | 6.028 | 5.901 | 6.020 | 10,984 | +0.03(+0.57%) |
Jan 28, 2011 | 5.986 | 6.070 | 5.943 | 5.986 | 24,425 | -0.08(-1.40%) |
Jan 27, 2011 | 5.994 | 6.113 | 5.994 | 6.070 | 10,257 | +0.03(+0.42%) |
Jan 26, 2011 | 5.952 | 6.079 | 5.952 | 6.045 | 11,189 | +0.01(+0.14%) |
Jan 25, 2011 | 5.960 | 6.046 | 5.960 | 6.037 | 4,792 | +0.04(+0.61%) |
Jan 24, 2011 | 6.062 | 6.062 | 5.986 | 6.000 | 44,551 | -0.07(-1.16%) |
Jan 21, 2011 | 6.003 | 6.096 | 5.960 | 6.071 | 5,798 | -0.01(-0.14%) |
Jan 20, 2011 | 5.969 | 6.104 | 5.969 | 6.079 | 706 | -0.03(-0.56%) |
Jan 19, 2011 | 6.062 | 6.113 | 5.961 | 6.113 | 26,262 | +0.02(+0.28%) |
Jan 18, 2011 | 5.952 | 6.096 | 5.918 | 6.096 | 15,984 | +0.01(+0.14%) |
Jan 14, 2011 | 5.977 | 6.087 | 5.926 | 6.087 | 16,659 | +0.14(+2.43%) |
Jan 13, 2011 | 5.858 | 5.943 | 5.816 | 5.943 | 7,180 | +0.11(+1.89%) |
Jan 12, 2011 | 5.833 | 5.960 | 5.773 | 5.833 | 6,157 | -0.03(-0.43%) |
Jan 11, 2011 | 5.816 | 5.858 | 5.604 | 5.858 | 8,892 | +0.04(+0.73%) |
Jan 10, 2011 | 5.799 | 5.833 | 5.799 | 5.816 | 13,361 | -0.14(-2.28%) |
Jan 07, 2011 | 6.028 | 6.070 | 5.943 | 5.952 | 13,189 | -0.13(-2.09%) |
Jan 06, 2011 | 6.079 | 6.113 | 6.054 | 6.079 | 8,372 | -0.03(-0.42%) |
Jan 05, 2011 | 5.935 | 6.113 | 5.922 | 6.104 | 17,845 | +0.14(+2.42%) |
Jan 04, 2011 | 5.862 | 5.960 | 5.824 | 5.960 | 24,774 | +0.07(+1.15%) |