Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 5.962 | 5.997 | 5.885 | 5.885 | 1,920,931 | -0.11(-1.87%) |
Mar 30, 2011 | 6.135 | 6.152 | 5.885 | 5.997 | 3,500,878 | -0.07(-1.14%) |
Mar 29, 2011 | 6.178 | 6.222 | 5.945 | 6.066 | 7,068,197 | +0.01(+0.14%) |
Mar 28, 2011 | 5.850 | 6.109 | 5.850 | 6.057 | 5,034,464 | +0.23(+4.01%) |
Mar 25, 2011 | 5.781 | 5.988 | 5.755 | 5.824 | 3,650,757 | +0.09(+1.51%) |
Mar 24, 2011 | 5.746 | 5.789 | 5.582 | 5.738 | 5,173,735 | +0.09(+1.53%) |
Mar 23, 2011 | 5.729 | 5.746 | 5.556 | 5.651 | 2,427,634 | -0.06(-1.06%) |
Mar 22, 2011 | 5.850 | 5.919 | 5.703 | 5.712 | 3,056,993 | -0.14(-2.36%) |
Mar 21, 2011 | 5.824 | 5.859 | 5.807 | 5.850 | 2,572,420 | +0.05(+0.89%) |
Mar 18, 2011 | 5.651 | 5.815 | 5.591 | 5.798 | 7,008,572 | +0.28(+5.01%) |
Mar 17, 2011 | 5.608 | 5.686 | 5.452 | 5.522 | 5,196,381 | +0.03(+0.47%) |
Mar 16, 2011 | 5.859 | 5.876 | 5.470 | 5.496 | 9,676,629 | -0.36(-6.19%) |
Mar 15, 2011 | 5.807 | 5.919 | 5.789 | 5.859 | 5,153,423 | -0.11(-1.88%) |
Mar 14, 2011 | 5.971 | 6.040 | 5.876 | 5.971 | 3,488,216 | -0.08(-1.29%) |
Mar 11, 2011 | 6.014 | 6.161 | 6.014 | 6.049 | 3,034,584 | -0.07(-1.13%) |
Mar 10, 2011 | 6.204 | 6.342 | 6.092 | 6.118 | 5,754,942 | -0.29(-4.45%) |
Mar 09, 2011 | 6.360 | 6.481 | 6.308 | 6.403 | 4,509,456 | +0.04(+0.68%) |
Mar 08, 2011 | 6.118 | 6.377 | 6.040 | 6.360 | 6,477,046 | +0.27(+4.40%) |
Mar 07, 2011 | 6.178 | 6.256 | 6.040 | 6.092 | 3,709,034 | -0.10(-1.54%) |
Mar 04, 2011 | 6.317 | 6.325 | 6.083 | 6.187 | 3,729,682 | -0.10(-1.51%) |
Mar 03, 2011 | 6.282 | 6.377 | 6.187 | 6.282 | 4,876,534 | +0.21(+3.41%) |
Mar 02, 2011 | 6.005 | 6.201 | 5.980 | 6.075 | 9,009,831 | +0.29(+4.93%) |
Mar 01, 2011 | 6.092 | 6.101 | 5.694 | 5.789 | 8,539,901 | -0.31(-5.10%) |
Feb 28, 2011 | 6.135 | 6.170 | 5.971 | 6.101 | 3,288,430 | +0.02(+0.28%) |
Feb 25, 2011 | 6.161 | 6.187 | 5.988 | 6.083 | 3,095,984 | -0.01(-0.14%) |
Feb 24, 2011 | 5.910 | 6.170 | 5.910 | 6.092 | 6,090,503 | +0.17(+2.92%) |
Feb 23, 2011 | 6.075 | 6.152 | 5.876 | 5.919 | 5,438,349 | -0.14(-2.28%) |
Feb 22, 2011 | 6.230 | 6.308 | 6.014 | 6.057 | 5,931,149 | -0.32(-5.01%) |
Feb 18, 2011 | 6.446 | 6.455 | 6.291 | 6.377 | 4,773,728 | -0.10(-1.60%) |
Feb 17, 2011 | 6.550 | 6.636 | 6.463 | 6.481 | 4,770,781 | -0.09(-1.32%) |
Feb 16, 2011 | 6.731 | 6.844 | 6.524 | 6.567 | 5,346,514 | -0.08(-1.14%) |
Feb 15, 2011 | 6.677 | 6.859 | 6.625 | 6.643 | 6,882,910 | -0.07(-1.03%) |
Feb 14, 2011 | 6.988 | 7.031 | 6.669 | 6.712 | 5,990,791 | -0.22(-3.24%) |
Feb 11, 2011 | 6.522 | 7.083 | 6.461 | 6.936 | 25,888,104 | +0.82(+13.42%) |
Feb 10, 2011 | 6.004 | 6.194 | 5.995 | 6.116 | 4,197,427 | +0.09(+1.43%) |
Feb 09, 2011 | 6.254 | 6.375 | 6.029 | 6.029 | 6,272,067 | -0.19(-3.06%) |
Feb 08, 2011 | 5.874 | 6.263 | 5.822 | 6.219 | 8,074,772 | +0.35(+5.88%) |
Feb 07, 2011 | 5.900 | 5.986 | 5.813 | 5.874 | 6,697,601 | -0.02(-0.29%) |
Feb 04, 2011 | 6.133 | 6.211 | 5.874 | 5.891 | 8,276,584 | -0.25(-4.08%) |
Feb 03, 2011 | 5.788 | 6.211 | 5.684 | 6.142 | 27,120,662 | -0.21(-3.27%) |
Feb 02, 2011 | 6.401 | 6.487 | 6.245 | 6.349 | 10,294,425 | -0.13(-2.00%) |
Feb 01, 2011 | 6.306 | 6.634 | 6.245 | 6.479 | 8,933,402 | +0.28(+4.46%) |
Jan 31, 2011 | 6.142 | 6.340 | 6.124 | 6.202 | 5,330,804 | +0.13(+2.13%) |
Jan 28, 2011 | 6.401 | 6.479 | 6.073 | 6.073 | 6,441,788 | -0.36(-5.64%) |
Jan 27, 2011 | 6.349 | 6.582 | 6.315 | 6.435 | 4,661,006 | +0.04(+0.68%) |
Jan 26, 2011 | 6.479 | 6.548 | 6.323 | 6.392 | 5,276,548 | -0.07(-1.07%) |
Jan 25, 2011 | 6.600 | 6.625 | 6.107 | 6.461 | 16,683,754 | -0.19(-2.86%) |
Jan 24, 2011 | 6.764 | 6.876 | 6.556 | 6.651 | 7,308,016 | -0.14(-2.04%) |
Jan 21, 2011 | 6.911 | 7.101 | 6.703 | 6.790 | 9,094,021 | -0.03(-0.38%) |
Jan 20, 2011 | 7.049 | 7.377 | 6.781 | 6.816 | 11,751,629 | -0.26(-3.66%) |
Jan 19, 2011 | 8.042 | 8.042 | 6.936 | 7.075 | 23,442,500 | -1.25(-15.04%) |
Jan 18, 2011 | 8.284 | 8.344 | 8.103 | 8.327 | 3,595,217 | +0.05(+0.63%) |
Jan 14, 2011 | 8.068 | 8.405 | 8.068 | 8.275 | 4,773,792 | +0.16(+2.02%) |
Jan 13, 2011 | 8.111 | 8.163 | 7.999 | 8.111 | 3,129,324 | +0.00(+0.00%) |
Jan 12, 2011 | 8.224 | 8.258 | 7.999 | 8.111 | 6,307,833 | +0.03(+0.43%) |
Jan 11, 2011 | 7.723 | 8.154 | 7.723 | 8.077 | 11,497,663 | +0.41(+5.41%) |
Jan 10, 2011 | 7.645 | 7.748 | 7.602 | 7.662 | 3,055,619 | -0.09(-1.11%) |
Jan 07, 2011 | 7.740 | 7.852 | 7.636 | 7.748 | 4,135,300 | +0.06(+0.79%) |
Jan 06, 2011 | 7.835 | 7.947 | 7.602 | 7.688 | 8,501,109 | -0.11(-1.44%) |
Jan 05, 2011 | 7.463 | 7.904 | 7.368 | 7.800 | 8,449,873 | +0.30(+4.03%) |
Jan 04, 2011 | 7.550 | 7.705 | 7.265 | 7.498 | 7,965,993 | +0.04(+0.58%) |