Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 5.406 | 5.478 | 5.366 | 5.447 | 32,108,150 | +0.00(+0.06%) |
Mar 30, 2011 | 5.444 | 5.444 | 5.444 | 5.444 | 59,935,300 | +0.12(+2.28%) |
Mar 29, 2011 | 5.140 | 5.331 | 5.124 | 5.322 | 58,335,852 | +0.16(+3.16%) |
Mar 28, 2011 | 5.165 | 5.271 | 5.081 | 5.159 | 50,615,200 | +0.02(+0.48%) |
Mar 25, 2011 | 5.036 | 5.180 | 5.000 | 5.135 | 44,126,200 | +0.12(+2.30%) |
Mar 24, 2011 | 4.984 | 5.020 | 4.909 | 5.020 | 39,563,600 | +0.08(+1.62%) |
Mar 23, 2011 | 4.886 | 4.949 | 4.802 | 4.940 | 35,670,400 | +0.06(+1.27%) |
Mar 22, 2011 | 4.970 | 5.000 | 4.862 | 4.878 | 46,632,252 | -0.07(-1.46%) |
Mar 21, 2011 | 4.977 | 4.994 | 4.927 | 4.950 | 33,385,950 | +0.01(+0.28%) |
Mar 18, 2011 | 5.120 | 5.120 | 4.874 | 4.936 | 53,277,900 | -0.10(-1.93%) |
Mar 17, 2011 | 5.260 | 5.260 | 5.020 | 5.033 | 50,169,600 | -0.16(-3.01%) |
Mar 16, 2011 | 5.177 | 5.282 | 5.108 | 5.189 | 64,195,552 | +0.03(+0.57%) |
Mar 15, 2011 | 5.117 | 5.200 | 4.980 | 5.160 | 56,204,152 | +0.05(+1.08%) |
Mar 14, 2011 | 5.021 | 5.137 | 4.972 | 5.105 | 37,981,452 | +0.05(+0.99%) |
Mar 11, 2011 | 5.031 | 5.113 | 4.967 | 5.055 | 34,380,552 | -0.01(-0.18%) |
Mar 10, 2011 | 4.947 | 5.125 | 4.880 | 5.064 | 61,633,652 | +0.04(+0.72%) |
Mar 09, 2011 | 4.974 | 5.062 | 4.902 | 5.028 | 34,317,800 | +0.03(+0.70%) |
Mar 08, 2011 | 4.908 | 5.051 | 4.844 | 4.993 | 50,721,752 | -0.06(-1.14%) |
Mar 07, 2011 | 5.110 | 5.173 | 4.933 | 5.051 | 54,025,300 | -0.05(-0.96%) |
Mar 04, 2011 | 4.952 | 5.119 | 4.940 | 5.100 | 59,596,600 | +0.16(+3.30%) |
Mar 03, 2011 | 4.922 | 5.019 | 4.920 | 4.937 | 38,716,400 | +0.08(+1.66%) |
Mar 02, 2011 | 4.843 | 4.868 | 4.690 | 4.856 | 50,411,552 | +0.03(+0.69%) |
Mar 01, 2011 | 4.860 | 4.889 | 4.773 | 4.823 | 33,670,800 | -0.08(-1.57%) |
Feb 28, 2011 | 5.017 | 5.055 | 4.873 | 4.900 | 35,525,852 | -0.07(-1.35%) |
Feb 25, 2011 | 4.940 | 5.100 | 4.926 | 4.967 | 41,804,200 | +0.06(+1.25%) |
Feb 24, 2011 | 4.850 | 4.940 | 4.763 | 4.906 | 50,737,400 | +0.02(+0.45%) |
Feb 23, 2011 | 5.021 | 5.038 | 4.700 | 4.884 | 82,431,152 | -0.15(-3.06%) |
Feb 22, 2011 | 5.125 | 5.191 | 5.023 | 5.038 | 44,657,400 | -0.17(-3.17%) |
Feb 18, 2011 | 5.315 | 5.336 | 5.176 | 5.203 | 61,726,552 | -0.11(-2.03%) |
Feb 17, 2011 | 5.289 | 5.360 | 5.257 | 5.311 | 39,470,600 | +0.03(+0.58%) |
Feb 16, 2011 | 5.350 | 5.410 | 5.249 | 5.280 | 66,681,452 | -0.03(-0.59%) |
Feb 15, 2011 | 5.416 | 5.465 | 5.288 | 5.312 | 61,419,152 | -0.15(-2.70%) |
Feb 14, 2011 | 5.388 | 5.500 | 5.318 | 5.459 | 71,510,048 | +0.08(+1.57%) |
Feb 11, 2011 | 4.978 | 5.497 | 4.867 | 5.375 | 367,861,472 | +0.24(+4.71%) |
Feb 10, 2011 | 5.069 | 5.168 | 5.046 | 5.133 | 103,520,056 | +0.08(+1.63%) |
Feb 09, 2011 | 4.952 | 5.138 | 4.940 | 5.050 | 57,647,552 | +0.11(+2.12%) |
Feb 08, 2011 | 4.890 | 4.974 | 4.866 | 4.945 | 44,328,900 | -0.01(-0.12%) |
Feb 07, 2011 | 4.965 | 5.035 | 4.902 | 4.951 | 45,638,352 | +0.02(+0.50%) |
Feb 04, 2011 | 4.808 | 5.034 | 4.791 | 4.926 | 85,616,704 | +0.14(+2.96%) |
Feb 03, 2011 | 4.567 | 4.800 | 4.567 | 4.784 | 55,993,300 | +0.21(+4.51%) |
Feb 02, 2011 | 4.432 | 4.585 | 4.402 | 4.578 | 34,472,552 | +0.14(+3.15%) |
Feb 01, 2011 | 4.399 | 4.476 | 4.344 | 4.438 | 30,127,050 | +0.06(+1.36%) |
Jan 31, 2011 | 4.423 | 4.489 | 4.362 | 4.378 | 24,099,300 | -0.01(-0.23%) |
Jan 28, 2011 | 4.538 | 4.560 | 4.340 | 4.389 | 31,015,350 | -0.12(-2.70%) |
Jan 27, 2011 | 4.362 | 4.550 | 4.321 | 4.510 | 39,867,800 | +0.16(+3.57%) |
Jan 26, 2011 | 4.351 | 4.386 | 4.261 | 4.355 | 41,710,952 | -0.08(-1.91%) |
Jan 25, 2011 | 4.400 | 4.440 | 4.356 | 4.440 | 19,003,450 | +0.03(+0.69%) |
Jan 24, 2011 | 4.497 | 4.497 | 4.347 | 4.409 | 25,756,450 | -0.06(-1.42%) |
Jan 21, 2011 | 4.510 | 4.520 | 4.434 | 4.473 | 27,181,350 | +0.01(+0.26%) |
Jan 20, 2011 | 4.547 | 4.553 | 4.440 | 4.461 | 32,883,700 | -0.13(-2.74%) |
Jan 19, 2011 | 4.649 | 4.666 | 4.560 | 4.587 | 31,640,500 | -0.07(-1.45%) |
Jan 18, 2011 | 4.719 | 4.742 | 4.602 | 4.654 | 29,091,700 | -0.04(-0.93%) |
Jan 14, 2011 | 4.587 | 4.698 | 4.564 | 4.698 | 60,899,052 | +0.10(+2.29%) |
Jan 13, 2011 | 4.400 | 4.595 | 4.381 | 4.593 | 71,086,648 | +0.24(+5.50%) |
Jan 12, 2011 | 4.457 | 4.466 | 4.340 | 4.353 | 38,628,352 | -0.06(-1.41%) |
Jan 11, 2011 | 4.523 | 4.547 | 4.371 | 4.416 | 51,980,900 | -0.06(-1.29%) |
Jan 10, 2011 | 4.468 | 4.499 | 4.381 | 4.473 | 24,531,150 | -0.01(-0.26%) |
Jan 07, 2011 | 4.560 | 4.560 | 4.400 | 4.485 | 29,657,600 | -0.04(-0.99%) |
Jan 06, 2011 | 4.544 | 4.596 | 4.509 | 4.530 | 52,374,600 | +0.11(+2.49%) |
Jan 05, 2011 | 4.429 | 4.483 | 4.401 | 4.420 | 26,528,900 | -0.03(-0.62%) |
Jan 04, 2011 | 4.452 | 4.569 | 4.339 | 4.447 | 66,235,452 | -0.03(-0.56%) |