Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 6.113 | 6.114 | 6.009 | 6.024 | 115,127 | -0.04(-0.74%) |
Mar 30, 2011 | 5.882 | 6.113 | 5.882 | 6.069 | 195,303 | +0.22(+3.83%) |
Mar 29, 2011 | 5.927 | 5.942 | 5.785 | 5.845 | 157,851 | -0.08(-1.38%) |
Mar 28, 2011 | 5.949 | 5.994 | 5.890 | 5.927 | 91,207 | +0.01(+0.13%) |
Mar 25, 2011 | 6.002 | 6.181 | 5.882 | 5.920 | 218,018 | -0.02(-0.38%) |
Mar 24, 2011 | 5.927 | 5.957 | 5.674 | 5.942 | 334,292 | +0.13(+2.18%) |
Mar 23, 2011 | 5.592 | 5.964 | 5.517 | 5.815 | 430,860 | +0.22(+3.86%) |
Mar 22, 2011 | 5.860 | 5.860 | 5.592 | 5.599 | 245,867 | -0.24(-4.09%) |
Mar 21, 2011 | 5.770 | 5.838 | 5.696 | 5.838 | 271,137 | +0.21(+3.71%) |
Mar 18, 2011 | 5.569 | 5.666 | 5.450 | 5.629 | 278,534 | +0.22(+3.99%) |
Mar 17, 2011 | 5.539 | 5.599 | 5.390 | 5.413 | 246,406 | -0.05(-0.95%) |
Mar 16, 2011 | 5.562 | 5.756 | 5.293 | 5.465 | 512,614 | -0.12(-2.14%) |
Mar 15, 2011 | 5.666 | 5.711 | 5.480 | 5.584 | 431,415 | -0.31(-5.31%) |
Mar 14, 2011 | 5.882 | 5.957 | 5.778 | 5.897 | 178,483 | -0.07(-1.13%) |
Mar 11, 2011 | 5.838 | 6.173 | 5.763 | 5.964 | 518,886 | +0.13(+2.17%) |
Mar 10, 2011 | 6.121 | 6.173 | 5.741 | 5.838 | 536,364 | -0.34(-5.55%) |
Mar 09, 2011 | 6.404 | 6.501 | 6.181 | 6.181 | 232,813 | -0.28(-4.27%) |
Mar 08, 2011 | 6.263 | 6.598 | 6.263 | 6.456 | 369,153 | +0.22(+3.59%) |
Mar 07, 2011 | 6.673 | 6.673 | 6.121 | 6.233 | 540,765 | -0.37(-5.64%) |
Mar 04, 2011 | 6.710 | 6.948 | 6.546 | 6.605 | 644,640 | -0.10(-1.56%) |
Mar 03, 2011 | 6.904 | 7.083 | 6.695 | 6.710 | 815,941 | -0.12(-1.75%) |
Mar 02, 2011 | 6.591 | 6.829 | 6.516 | 6.829 | 348,642 | +0.30(+4.57%) |
Mar 01, 2011 | 6.844 | 6.859 | 6.486 | 6.531 | 503,744 | -0.24(-3.52%) |
Feb 28, 2011 | 6.352 | 6.866 | 6.345 | 6.770 | 1,072,767 | +0.43(+6.82%) |
Feb 25, 2011 | 5.875 | 6.337 | 5.853 | 6.337 | 670,548 | +0.58(+10.10%) |
Feb 24, 2011 | 5.614 | 5.800 | 5.532 | 5.756 | 517,983 | -0.06(-1.03%) |
Feb 23, 2011 | 6.166 | 6.166 | 5.681 | 5.815 | 684,554 | -0.35(-5.68%) |
Feb 22, 2011 | 6.188 | 6.345 | 6.039 | 6.166 | 686,670 | -0.23(-3.61%) |
Feb 18, 2011 | 6.337 | 6.412 | 6.188 | 6.397 | 590,878 | +0.14(+2.26%) |
Feb 17, 2011 | 6.121 | 6.337 | 6.002 | 6.255 | 548,698 | +0.13(+2.07%) |
Feb 16, 2011 | 6.046 | 6.188 | 6.009 | 6.128 | 452,788 | +0.10(+1.61%) |
Feb 15, 2011 | 6.113 | 6.151 | 5.979 | 6.031 | 320,616 | -0.11(-1.82%) |
Feb 14, 2011 | 6.248 | 6.427 | 6.017 | 6.143 | 893,728 | -0.04(-0.72%) |
Feb 11, 2011 | 5.964 | 6.233 | 5.778 | 6.188 | 987,450 | +0.28(+4.80%) |
Feb 10, 2011 | 5.278 | 5.927 | 5.234 | 5.905 | 2,000,559 | +0.59(+11.08%) |
Feb 09, 2011 | 5.256 | 5.316 | 5.226 | 5.316 | 395,225 | +0.03(+0.56%) |
Feb 08, 2011 | 5.331 | 5.331 | 5.182 | 5.286 | 458,935 | -0.07(-1.25%) |
Feb 07, 2011 | 5.316 | 5.405 | 5.264 | 5.353 | 479,619 | +0.04(+0.70%) |
Feb 04, 2011 | 5.495 | 5.502 | 5.316 | 5.316 | 479,775 | -0.13(-2.33%) |
Feb 03, 2011 | 5.551 | 5.551 | 5.316 | 5.442 | 615,021 | -0.08(-1.48%) |
Feb 02, 2011 | 5.592 | 5.592 | 5.405 | 5.524 | 1,064,518 | -0.07(-1.20%) |
Feb 01, 2011 | 4.891 | 5.666 | 4.891 | 5.592 | 5,485,083 | +1.45(+34.89%) |
Jan 31, 2011 | 3.951 | 4.175 | 3.951 | 4.145 | 928,478 | +0.19(+4.91%) |
Jan 28, 2011 | 3.862 | 3.959 | 3.840 | 3.951 | 483,006 | +0.11(+2.91%) |
Jan 27, 2011 | 3.646 | 3.840 | 3.638 | 3.840 | 350,113 | +0.22(+5.97%) |
Jan 26, 2011 | 3.556 | 3.646 | 3.519 | 3.623 | 69,530 | +0.09(+2.53%) |
Jan 25, 2011 | 3.549 | 3.579 | 3.519 | 3.534 | 90,025 | -0.04(-1.04%) |
Jan 24, 2011 | 3.541 | 3.653 | 3.504 | 3.571 | 124,313 | +0.03(+0.84%) |
Jan 21, 2011 | 3.564 | 3.594 | 3.504 | 3.541 | 81,860 | +0.02(+0.64%) |
Jan 20, 2011 | 3.571 | 3.571 | 3.377 | 3.519 | 187,376 | -0.03(-0.84%) |
Jan 19, 2011 | 3.653 | 3.690 | 3.541 | 3.549 | 3,994,800 | -0.12(-3.25%) |
Jan 18, 2011 | 3.735 | 3.743 | 3.541 | 3.668 | 357,673 | -0.02(-0.61%) |
Jan 14, 2011 | 3.482 | 3.720 | 3.482 | 3.690 | 527,366 | +0.26(+7.61%) |
Jan 13, 2011 | 3.355 | 3.467 | 3.355 | 3.429 | 327,973 | +0.09(+2.68%) |
Jan 12, 2011 | 3.459 | 3.504 | 3.340 | 3.340 | 139,771 | -0.06(-1.75%) |
Jan 11, 2011 | 3.347 | 3.415 | 3.303 | 3.400 | 141,807 | +0.10(+2.93%) |
Jan 10, 2011 | 3.318 | 3.385 | 3.295 | 3.303 | 147,995 | +0.01(+0.23%) |
Jan 07, 2011 | 3.243 | 3.325 | 3.228 | 3.295 | 115,788 | +0.07(+2.08%) |
Jan 06, 2011 | 3.325 | 3.325 | 3.087 | 3.228 | 674,519 | -0.11(-3.35%) |
Jan 05, 2011 | 3.243 | 3.347 | 3.228 | 3.340 | 101,154 | +0.07(+2.28%) |
Jan 04, 2011 | 3.318 | 3.333 | 3.169 | 3.265 | 230,962 | -0.02(-0.68%) |