Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 5.749 | 5.794 | 5.713 | 5.713 | 1,247,925 | -0.03(-0.56%) |
Mar 30, 2011 | 5.713 | 5.795 | 5.710 | 5.745 | 1,166,782 | +0.10(+1.80%) |
Mar 29, 2011 | 5.543 | 5.657 | 5.518 | 5.643 | 615,348 | +0.10(+1.86%) |
Mar 28, 2011 | 5.600 | 5.636 | 5.540 | 5.540 | 2,043,803 | -0.03(-0.49%) |
Mar 25, 2011 | 5.542 | 5.622 | 5.529 | 5.567 | 2,525,004 | +0.06(+1.15%) |
Mar 24, 2011 | 5.484 | 5.531 | 5.415 | 5.504 | 1,457,025 | +0.11(+2.04%) |
Mar 23, 2011 | 5.270 | 5.428 | 5.244 | 5.394 | 800,546 | +0.08(+1.51%) |
Mar 22, 2011 | 5.353 | 5.353 | 5.298 | 5.314 | 589,569 | -0.01(-0.24%) |
Mar 21, 2011 | 5.340 | 5.360 | 5.298 | 5.326 | 2,463,576 | +0.22(+4.28%) |
Mar 18, 2011 | 5.170 | 5.192 | 5.064 | 5.108 | 2,571,615 | +0.12(+2.38%) |
Mar 17, 2011 | 4.971 | 5.019 | 4.904 | 4.989 | 2,826,335 | +0.19(+4.03%) |
Mar 16, 2011 | 5.044 | 5.059 | 4.726 | 4.796 | 4,227,464 | -0.31(-6.15%) |
Mar 15, 2011 | 5.041 | 5.183 | 5.029 | 5.110 | 2,773,458 | -0.18(-3.40%) |
Mar 14, 2011 | 5.278 | 5.307 | 5.167 | 5.290 | 1,315,519 | -0.07(-1.28%) |
Mar 11, 2011 | 5.205 | 5.419 | 5.205 | 5.358 | 2,293,018 | +0.08(+1.51%) |
Mar 10, 2011 | 5.447 | 5.447 | 5.261 | 5.279 | 2,419,427 | -0.31(-5.59%) |
Mar 09, 2011 | 5.571 | 5.630 | 5.517 | 5.591 | 920,561 | -0.00(-0.03%) |
Mar 08, 2011 | 5.447 | 5.638 | 5.400 | 5.593 | 1,284,716 | +0.18(+3.33%) |
Mar 07, 2011 | 5.560 | 5.621 | 5.355 | 5.413 | 1,440,177 | -0.10(-1.84%) |
Mar 04, 2011 | 5.653 | 5.653 | 5.399 | 5.514 | 1,994,402 | -0.13(-2.31%) |
Mar 03, 2011 | 5.515 | 5.675 | 5.515 | 5.645 | 1,216,716 | +0.25(+4.68%) |
Mar 02, 2011 | 5.361 | 5.444 | 5.328 | 5.392 | 1,010,483 | +0.02(+0.32%) |
Mar 01, 2011 | 5.678 | 5.678 | 5.375 | 5.375 | 2,278,657 | -0.25(-4.40%) |
Feb 28, 2011 | 5.598 | 5.622 | 5.523 | 5.622 | 872,657 | +0.14(+2.49%) |
Feb 25, 2011 | 5.458 | 5.509 | 5.390 | 5.485 | 1,563,338 | +0.10(+1.94%) |
Feb 24, 2011 | 5.424 | 5.492 | 5.275 | 5.381 | 1,726,614 | -0.07(-1.23%) |
Feb 23, 2011 | 5.559 | 5.570 | 5.378 | 5.448 | 2,092,900 | -0.13(-2.41%) |
Feb 22, 2011 | 5.715 | 5.770 | 5.533 | 5.583 | 3,204,192 | -0.25(-4.28%) |
Feb 18, 2011 | 5.746 | 5.838 | 5.725 | 5.832 | 766,749 | +0.10(+1.72%) |
Feb 17, 2011 | 5.651 | 5.744 | 5.647 | 5.734 | 760,279 | +0.04(+0.64%) |
Feb 16, 2011 | 5.639 | 5.712 | 5.619 | 5.697 | 1,113,803 | +0.10(+1.80%) |
Feb 15, 2011 | 5.617 | 5.617 | 5.557 | 5.596 | 580,612 | -0.06(-1.06%) |
Feb 14, 2011 | 5.643 | 5.665 | 5.613 | 5.656 | 712,223 | -0.00(-0.04%) |
Feb 11, 2011 | 5.547 | 5.676 | 5.543 | 5.659 | 1,553,722 | +0.07(+1.31%) |
Feb 10, 2011 | 5.538 | 5.604 | 5.494 | 5.586 | 1,406,101 | -0.02(-0.33%) |
Feb 09, 2011 | 5.585 | 5.619 | 5.540 | 5.604 | 1,134,152 | +0.01(+0.24%) |
Feb 08, 2011 | 5.495 | 5.594 | 5.486 | 5.591 | 671,626 | +0.11(+1.94%) |
Feb 07, 2011 | 5.421 | 5.516 | 5.417 | 5.484 | 976,179 | +0.10(+1.83%) |
Feb 04, 2011 | 5.352 | 5.386 | 5.305 | 5.386 | 1,282,838 | +0.03(+0.50%) |
Feb 03, 2011 | 5.306 | 5.371 | 5.248 | 5.359 | 789,002 | +0.04(+0.72%) |
Feb 02, 2011 | 5.311 | 5.343 | 5.295 | 5.321 | 1,080,412 | +0.00(+0.04%) |
Feb 01, 2011 | 5.200 | 5.334 | 5.189 | 5.319 | 1,935,968 | +0.19(+3.77%) |
Jan 31, 2011 | 5.080 | 5.126 | 5.032 | 5.126 | 1,617,028 | +0.08(+1.55%) |
Jan 28, 2011 | 5.273 | 5.273 | 5.022 | 5.047 | 3,155,577 | -0.21(-3.94%) |
Jan 27, 2011 | 5.249 | 5.300 | 5.241 | 5.254 | 863,903 | -0.00(-0.06%) |
Jan 26, 2011 | 5.258 | 5.300 | 5.233 | 5.258 | 1,944,797 | +0.01(+0.23%) |
Jan 25, 2011 | 5.219 | 5.248 | 5.142 | 5.246 | 2,408,719 | -0.00(-0.06%) |
Jan 24, 2011 | 5.098 | 5.250 | 5.098 | 5.249 | 2,184,040 | +0.14(+2.69%) |
Jan 21, 2011 | 5.141 | 5.152 | 5.086 | 5.111 | 1,056,510 | +0.06(+1.23%) |
Jan 20, 2011 | 5.013 | 5.073 | 4.950 | 5.049 | 1,681,678 | -0.00(-0.02%) |
Jan 19, 2011 | 5.085 | 5.099 | 5.022 | 5.050 | 1,355,253 | -0.01(-0.22%) |
Jan 18, 2011 | 5.008 | 5.086 | 5.007 | 5.061 | 978,945 | +0.07(+1.35%) |
Jan 14, 2011 | 4.893 | 5.001 | 4.888 | 4.994 | 943,372 | +0.07(+1.39%) |
Jan 13, 2011 | 4.958 | 4.962 | 4.887 | 4.925 | 810,036 | -0.03(-0.54%) |
Jan 12, 2011 | 4.925 | 4.990 | 4.918 | 4.952 | 1,139,024 | +0.10(+2.06%) |
Jan 11, 2011 | 4.871 | 4.893 | 4.813 | 4.852 | 1,056,663 | +0.04(+0.74%) |
Jan 10, 2011 | 4.806 | 4.825 | 4.732 | 4.816 | 912,087 | -0.04(-0.86%) |
Jan 07, 2011 | 4.886 | 4.905 | 4.764 | 4.858 | 1,329,297 | -0.03(-0.60%) |
Jan 06, 2011 | 4.929 | 4.931 | 4.848 | 4.887 | 938,627 | -0.02(-0.48%) |
Jan 05, 2011 | 4.828 | 4.928 | 4.773 | 4.911 | 1,154,780 | +0.04(+0.86%) |
Jan 04, 2011 | 5.163 | 5.163 | 4.800 | 4.869 | 875,930 | +0.03(+0.68%) |