Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 6.678 | 6.734 | 6.568 | 6.728 | 5,313,676 | +0.09(+1.36%) |
Mar 30, 2011 | 6.568 | 6.678 | 6.498 | 6.638 | 5,003,595 | +0.19(+3.02%) |
Mar 29, 2011 | 6.443 | 6.478 | 6.245 | 6.443 | 5,108,814 | +0.00(+0.00%) |
Mar 28, 2011 | 6.472 | 6.588 | 6.394 | 6.443 | 5,266,772 | +0.01(+0.09%) |
Mar 25, 2011 | 6.176 | 6.492 | 6.141 | 6.437 | 7,549,969 | +0.28(+4.63%) |
Mar 24, 2011 | 6.048 | 6.193 | 5.909 | 6.153 | 7,192,850 | +0.16(+2.62%) |
Mar 23, 2011 | 5.984 | 6.100 | 5.859 | 5.996 | 5,737,604 | +0.01(+0.10%) |
Mar 22, 2011 | 6.042 | 6.118 | 5.900 | 5.990 | 4,974,843 | -0.04(-0.67%) |
Mar 21, 2011 | 5.894 | 6.089 | 5.888 | 6.031 | 6,981,988 | +0.43(+7.62%) |
Mar 18, 2011 | 5.839 | 5.871 | 5.586 | 5.604 | 13,029,955 | -0.07(-1.18%) |
Mar 17, 2011 | 5.665 | 5.726 | 5.545 | 5.670 | 4,756,012 | +0.15(+2.63%) |
Mar 16, 2011 | 5.641 | 5.781 | 5.412 | 5.525 | 7,784,099 | -0.12(-2.06%) |
Mar 15, 2011 | 5.696 | 5.850 | 5.583 | 5.641 | 10,534,716 | -0.21(-3.57%) |
Mar 14, 2011 | 5.789 | 6.004 | 5.653 | 5.850 | 7,100,498 | -0.01(-0.15%) |
Mar 11, 2011 | 5.322 | 5.946 | 5.316 | 5.859 | 9,971,168 | +0.51(+9.44%) |
Mar 10, 2011 | 5.598 | 5.601 | 5.287 | 5.354 | 11,355,991 | -0.34(-6.02%) |
Mar 09, 2011 | 5.586 | 5.769 | 5.577 | 5.696 | 8,799,390 | +0.09(+1.61%) |
Mar 08, 2011 | 5.940 | 5.940 | 5.606 | 5.606 | 11,112,801 | -0.21(-3.55%) |
Mar 07, 2011 | 6.045 | 6.074 | 5.665 | 5.813 | 7,614,605 | -0.18(-3.05%) |
Mar 04, 2011 | 5.955 | 6.263 | 5.948 | 5.996 | 14,786,535 | +0.06(+1.08%) |
Mar 03, 2011 | 5.362 | 6.222 | 5.362 | 5.932 | 18,740,784 | +0.77(+14.91%) |
Mar 02, 2011 | 5.269 | 5.531 | 5.104 | 5.162 | 11,025,651 | -0.10(-1.99%) |
Mar 01, 2011 | 5.476 | 5.577 | 5.206 | 5.267 | 8,230,802 | -0.22(-4.07%) |
Feb 28, 2011 | 5.604 | 5.604 | 5.345 | 5.490 | 5,494,382 | +0.02(+0.43%) |
Feb 25, 2011 | 5.290 | 5.502 | 5.232 | 5.467 | 11,349,840 | +0.24(+4.61%) |
Feb 24, 2011 | 5.543 | 5.543 | 5.069 | 5.226 | 16,724,675 | -0.32(-5.76%) |
Feb 23, 2011 | 5.644 | 5.753 | 5.424 | 5.545 | 6,917,834 | -0.10(-1.80%) |
Feb 22, 2011 | 5.911 | 5.911 | 5.482 | 5.647 | 9,600,923 | -0.28(-4.75%) |
Feb 18, 2011 | 6.158 | 6.187 | 5.862 | 5.929 | 7,697,620 | -0.26(-4.18%) |
Feb 17, 2011 | 6.106 | 6.298 | 6.103 | 6.187 | 8,791,789 | +0.09(+1.48%) |
Feb 16, 2011 | 5.920 | 6.132 | 5.909 | 6.097 | 11,113,961 | +0.23(+3.96%) |
Feb 15, 2011 | 5.935 | 5.952 | 5.769 | 5.865 | 7,277,235 | -0.03(-0.49%) |
Feb 14, 2011 | 5.638 | 5.914 | 5.630 | 5.894 | 7,615,996 | +0.27(+4.86%) |
Feb 11, 2011 | 5.464 | 5.621 | 5.455 | 5.621 | 8,094,728 | +0.15(+2.71%) |
Feb 10, 2011 | 5.357 | 5.531 | 5.240 | 5.473 | 5,446,397 | +0.02(+0.37%) |
Feb 09, 2011 | 5.455 | 5.525 | 5.389 | 5.452 | 7,551,260 | -0.01(-0.27%) |
Feb 08, 2011 | 5.357 | 5.482 | 5.290 | 5.467 | 8,896,113 | +0.12(+2.17%) |
Feb 07, 2011 | 5.211 | 5.377 | 5.211 | 5.351 | 12,471,403 | +0.23(+4.42%) |
Feb 04, 2011 | 4.967 | 5.171 | 4.947 | 5.124 | 11,398,334 | +0.17(+3.46%) |
Feb 03, 2011 | 4.979 | 5.008 | 4.755 | 4.953 | 56,305,864 | -0.10(-2.01%) |
Feb 02, 2011 | 4.935 | 5.203 | 4.915 | 5.054 | 8,286,574 | -0.10(-1.97%) |
Feb 01, 2011 | 5.130 | 5.206 | 5.063 | 5.156 | 3,408,192 | +0.12(+2.48%) |
Jan 31, 2011 | 4.863 | 5.075 | 4.860 | 5.031 | 4,371,456 | +0.22(+4.53%) |
Jan 28, 2011 | 4.851 | 4.906 | 4.747 | 4.813 | 4,113,714 | -0.05(-1.07%) |
Jan 27, 2011 | 4.793 | 4.947 | 4.776 | 4.866 | 3,513,618 | +0.10(+2.01%) |
Jan 26, 2011 | 4.691 | 4.857 | 4.671 | 4.770 | 2,406,344 | +0.10(+2.18%) |
Jan 25, 2011 | 4.686 | 4.691 | 4.613 | 4.668 | 2,163,133 | -0.04(-0.86%) |
Jan 24, 2011 | 4.674 | 4.732 | 4.601 | 4.709 | 2,237,983 | +0.06(+1.38%) |
Jan 21, 2011 | 4.578 | 4.726 | 4.561 | 4.645 | 2,188,896 | +0.06(+1.40%) |
Jan 20, 2011 | 4.619 | 4.671 | 4.444 | 4.581 | 4,165,296 | +0.02(+0.45%) |
Jan 19, 2011 | 4.700 | 4.726 | 4.503 | 4.561 | 2,237,611 | -0.16(-3.38%) |
Jan 18, 2011 | 4.604 | 4.720 | 4.581 | 4.720 | 2,302,832 | +0.10(+2.27%) |
Jan 14, 2011 | 4.552 | 4.651 | 4.459 | 4.616 | 3,333,727 | -0.01(-0.13%) |
Jan 13, 2011 | 4.564 | 4.648 | 4.535 | 4.622 | 2,309,490 | +0.05(+1.08%) |
Jan 12, 2011 | 4.564 | 4.593 | 4.503 | 4.572 | 1,897,539 | +0.08(+1.75%) |
Jan 11, 2011 | 4.404 | 4.561 | 4.386 | 4.494 | 2,737,431 | +0.12(+2.86%) |
Jan 10, 2011 | 4.427 | 4.482 | 4.337 | 4.369 | 3,506,144 | +0.03(+0.67%) |
Jan 07, 2011 | 4.389 | 4.413 | 4.288 | 4.340 | 2,293,527 | -0.02(-0.40%) |
Jan 06, 2011 | 4.410 | 4.479 | 4.317 | 4.357 | 1,983,484 | -0.07(-1.51%) |
Jan 05, 2011 | 4.340 | 4.439 | 4.238 | 4.424 | 2,912,829 | +0.17(+3.96%) |
Jan 04, 2011 | 4.503 | 4.503 | 4.227 | 4.256 | 2,981,118 | -0.25(-5.54%) |