Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 5.397 | 5.414 | 5.265 | 5.309 | 168,876 | -0.08(-1.47%) |
Mar 30, 2011 | 5.388 | 5.388 | 5.388 | 5.388 | 89,849 | +0.00(+0.00%) |
Mar 29, 2011 | 5.379 | 5.432 | 5.370 | 5.388 | 62,005 | +0.02(+0.33%) |
Mar 28, 2011 | 5.485 | 5.511 | 5.353 | 5.370 | 229,837 | -0.11(-2.08%) |
Mar 25, 2011 | 5.511 | 5.528 | 5.476 | 5.485 | 92,641 | -0.02(-0.32%) |
Mar 24, 2011 | 5.555 | 5.564 | 5.485 | 5.502 | 125,000 | +0.01(+0.16%) |
Mar 23, 2011 | 5.485 | 5.528 | 5.485 | 5.493 | 96,751 | +0.04(+0.81%) |
Mar 22, 2011 | 5.607 | 5.634 | 5.449 | 5.449 | 51,616 | -0.17(-2.97%) |
Mar 21, 2011 | 5.555 | 5.616 | 5.529 | 5.616 | 69,759 | +0.18(+3.39%) |
Mar 18, 2011 | 5.564 | 5.564 | 5.423 | 5.432 | 487,666 | -0.09(-1.59%) |
Mar 17, 2011 | 5.634 | 5.634 | 5.458 | 5.520 | 121,352 | -0.01(-0.16%) |
Mar 16, 2011 | 5.572 | 5.625 | 5.449 | 5.528 | 102,061 | -0.07(-1.25%) |
Mar 15, 2011 | 5.607 | 5.836 | 5.572 | 5.599 | 130,120 | -0.24(-4.06%) |
Mar 14, 2011 | 5.836 | 6.011 | 5.757 | 5.836 | 105,965 | -0.09(-1.48%) |
Mar 11, 2011 | 5.818 | 6.002 | 5.818 | 5.923 | 235,204 | +0.06(+1.05%) |
Mar 10, 2011 | 5.844 | 5.879 | 5.730 | 5.862 | 154,456 | -0.03(-0.45%) |
Mar 09, 2011 | 5.844 | 5.932 | 5.827 | 5.888 | 216,330 | +0.03(+0.45%) |
Mar 08, 2011 | 5.616 | 5.906 | 5.564 | 5.862 | 138,038 | +0.25(+4.38%) |
Mar 07, 2011 | 5.774 | 5.792 | 5.607 | 5.616 | 108,210 | -0.13(-2.29%) |
Mar 04, 2011 | 5.713 | 5.800 | 5.686 | 5.748 | 81,476 | +0.05(+0.92%) |
Mar 03, 2011 | 5.625 | 5.713 | 5.590 | 5.695 | 118,842 | +0.13(+2.37%) |
Mar 02, 2011 | 5.564 | 5.625 | 5.476 | 5.564 | 143,215 | +0.04(+0.63%) |
Mar 01, 2011 | 5.809 | 5.915 | 5.449 | 5.528 | 288,864 | -0.28(-4.83%) |
Feb 28, 2011 | 5.722 | 5.836 | 5.721 | 5.809 | 142,780 | +0.11(+1.85%) |
Feb 25, 2011 | 5.686 | 5.704 | 5.555 | 5.704 | 176,980 | +0.11(+1.88%) |
Feb 24, 2011 | 5.713 | 5.730 | 5.511 | 5.599 | 143,127 | -0.09(-1.54%) |
Feb 23, 2011 | 5.739 | 5.809 | 5.590 | 5.686 | 118,098 | -0.03(-0.46%) |
Feb 22, 2011 | 5.950 | 5.967 | 5.704 | 5.713 | 157,252 | -0.24(-3.98%) |
Feb 18, 2011 | 6.116 | 6.116 | 5.704 | 5.950 | 311,900 | -0.13(-2.16%) |
Feb 17, 2011 | 7.556 | 7.599 | 5.967 | 6.081 | 752,657 | -0.84(-12.17%) |
Feb 16, 2011 | 6.897 | 6.968 | 6.652 | 6.924 | 81,524 | +0.09(+1.28%) |
Feb 15, 2011 | 6.950 | 7.082 | 6.801 | 6.836 | 61,270 | -0.14(-2.01%) |
Feb 14, 2011 | 7.240 | 7.380 | 6.889 | 6.976 | 79,635 | -0.29(-3.99%) |
Feb 11, 2011 | 6.976 | 7.292 | 6.941 | 7.266 | 171,258 | +0.27(+3.89%) |
Feb 10, 2011 | 6.924 | 7.047 | 6.889 | 6.994 | 37,188 | +0.02(+0.25%) |
Feb 09, 2011 | 7.055 | 7.178 | 6.933 | 6.976 | 116,612 | -0.13(-1.85%) |
Feb 08, 2011 | 6.845 | 7.213 | 6.713 | 7.108 | 208,184 | +0.23(+3.32%) |
Feb 07, 2011 | 6.617 | 6.897 | 6.546 | 6.880 | 243,358 | +0.25(+3.70%) |
Feb 04, 2011 | 6.625 | 6.678 | 6.573 | 6.634 | 90,707 | -0.04(-0.53%) |
Feb 03, 2011 | 6.687 | 6.792 | 6.555 | 6.669 | 44,054 | -0.05(-0.78%) |
Feb 02, 2011 | 6.731 | 6.845 | 6.652 | 6.722 | 42,529 | -0.06(-0.91%) |
Feb 01, 2011 | 6.801 | 6.836 | 6.722 | 6.783 | 103,993 | +0.06(+0.91%) |
Jan 31, 2011 | 6.371 | 6.924 | 6.371 | 6.722 | 145,269 | +0.20(+3.10%) |
Jan 28, 2011 | 6.739 | 6.739 | 6.397 | 6.520 | 119,069 | -0.26(-3.88%) |
Jan 27, 2011 | 6.696 | 6.862 | 6.669 | 6.783 | 92,054 | +0.05(+0.78%) |
Jan 26, 2011 | 6.643 | 6.783 | 6.617 | 6.731 | 185,839 | +0.09(+1.32%) |
Jan 25, 2011 | 6.564 | 6.678 | 6.564 | 6.643 | 120,762 | +0.00(+0.00%) |
Jan 24, 2011 | 6.494 | 6.669 | 6.327 | 6.643 | 129,942 | +0.02(+0.26%) |
Jan 21, 2011 | 6.669 | 6.792 | 6.538 | 6.625 | 123,499 | +0.00(+0.00%) |
Jan 20, 2011 | 6.590 | 6.792 | 6.590 | 6.625 | 80,711 | +0.01(+0.13%) |
Jan 19, 2011 | 6.652 | 6.669 | 6.467 | 6.617 | 88,096 | -0.05(-0.79%) |
Jan 18, 2011 | 6.617 | 6.827 | 6.582 | 6.669 | 45,835 | +0.05(+0.80%) |
Jan 14, 2011 | 6.582 | 6.669 | 6.555 | 6.617 | 29,854 | +0.04(+0.67%) |
Jan 13, 2011 | 6.669 | 6.739 | 6.520 | 6.573 | 46,596 | -0.13(-1.96%) |
Jan 12, 2011 | 6.880 | 6.906 | 6.652 | 6.704 | 46,202 | -0.08(-1.16%) |
Jan 11, 2011 | 6.625 | 6.994 | 6.582 | 6.783 | 107,333 | +0.19(+2.93%) |
Jan 10, 2011 | 6.608 | 6.766 | 6.538 | 6.590 | 68,107 | -0.09(-1.31%) |
Jan 07, 2011 | 6.625 | 6.678 | 6.380 | 6.678 | 89,519 | +0.06(+0.93%) |
Jan 06, 2011 | 6.608 | 6.643 | 6.511 | 6.617 | 51,253 | -0.01(-0.13%) |
Jan 05, 2011 | 6.476 | 6.687 | 6.415 | 6.625 | 63,335 | +0.14(+2.17%) |
Jan 04, 2011 | 6.634 | 6.634 | 6.380 | 6.485 | 139,358 | -0.08(-1.20%) |