Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 6.307 | 6.398 | 6.300 | 6.384 | 124,662 | +0.11(+1.68%) |
Mar 30, 2011 | 6.187 | 6.292 | 6.173 | 6.278 | 92,633 | +0.11(+1.83%) |
Mar 29, 2011 | 6.173 | 6.250 | 6.166 | 6.166 | 96,817 | -0.04(-0.57%) |
Mar 28, 2011 | 6.342 | 6.363 | 6.180 | 6.201 | 134,633 | -0.17(-2.65%) |
Mar 25, 2011 | 6.250 | 6.370 | 6.208 | 6.370 | 180,402 | +0.18(+2.84%) |
Mar 24, 2011 | 6.264 | 6.307 | 6.194 | 6.194 | 137,628 | -0.04(-0.57%) |
Mar 23, 2011 | 6.222 | 6.264 | 6.166 | 6.229 | 111,544 | +0.01(+0.23%) |
Mar 22, 2011 | 6.250 | 6.285 | 6.130 | 6.215 | 100,545 | -0.02(-0.34%) |
Mar 21, 2011 | 6.215 | 6.257 | 6.180 | 6.236 | 171,127 | +0.23(+3.87%) |
Mar 18, 2011 | 6.018 | 6.032 | 5.954 | 6.004 | 168,447 | +0.05(+0.83%) |
Mar 17, 2011 | 6.025 | 6.025 | 5.898 | 5.954 | 120,250 | +0.06(+1.08%) |
Mar 16, 2011 | 5.947 | 6.060 | 5.813 | 5.891 | 214,089 | -0.03(-0.48%) |
Mar 15, 2011 | 5.968 | 6.159 | 5.919 | 5.919 | 352,047 | -0.24(-3.89%) |
Mar 14, 2011 | 6.130 | 6.201 | 6.095 | 6.159 | 85,066 | -0.03(-0.46%) |
Mar 11, 2011 | 6.152 | 6.222 | 6.074 | 6.187 | 179,044 | +0.03(+0.46%) |
Mar 10, 2011 | 6.349 | 6.370 | 6.116 | 6.159 | 339,159 | -0.24(-3.74%) |
Mar 09, 2011 | 6.476 | 6.476 | 6.363 | 6.398 | 77,417 | -0.07(-1.09%) |
Mar 08, 2011 | 6.490 | 6.518 | 6.414 | 6.469 | 109,747 | +0.02(+0.33%) |
Mar 07, 2011 | 6.483 | 6.511 | 6.349 | 6.448 | 147,086 | -0.01(-0.22%) |
Mar 04, 2011 | 6.567 | 6.567 | 6.328 | 6.462 | 249,193 | -0.08(-1.19%) |
Mar 03, 2011 | 6.448 | 6.588 | 6.384 | 6.539 | 152,445 | +0.16(+2.43%) |
Mar 02, 2011 | 6.377 | 6.412 | 6.285 | 6.384 | 95,612 | +0.02(+0.33%) |
Mar 01, 2011 | 6.490 | 6.504 | 6.278 | 6.363 | 273,712 | -0.08(-1.31%) |
Feb 28, 2011 | 6.532 | 6.588 | 6.292 | 6.448 | 249,893 | -0.01(-0.11%) |
Feb 25, 2011 | 6.511 | 6.610 | 6.425 | 6.455 | 172,627 | +0.04(+0.55%) |
Feb 24, 2011 | 6.194 | 6.448 | 6.187 | 6.419 | 178,549 | +0.20(+3.17%) |
Feb 23, 2011 | 6.229 | 6.242 | 6.060 | 6.222 | 223,647 | -0.01(-0.11%) |
Feb 22, 2011 | 6.455 | 6.455 | 6.201 | 6.229 | 300,221 | -0.23(-3.49%) |
Feb 18, 2011 | 6.539 | 6.539 | 6.356 | 6.455 | 151,006 | -0.06(-0.87%) |
Feb 17, 2011 | 6.624 | 6.624 | 6.462 | 6.511 | 153,150 | -0.07(-1.07%) |
Feb 16, 2011 | 6.511 | 6.617 | 6.497 | 6.581 | 162,555 | +0.06(+0.97%) |
Feb 15, 2011 | 6.622 | 6.622 | 6.483 | 6.518 | 293,515 | -0.09(-1.36%) |
Feb 14, 2011 | 6.497 | 6.719 | 6.497 | 6.608 | 402,218 | +0.15(+2.25%) |
Feb 11, 2011 | 6.248 | 6.511 | 6.241 | 6.463 | 379,830 | +0.22(+3.56%) |
Feb 10, 2011 | 6.296 | 6.331 | 6.116 | 6.241 | 378,001 | +0.03(+0.56%) |
Feb 09, 2011 | 6.241 | 6.296 | 6.102 | 6.206 | 420,639 | +0.04(+0.67%) |
Feb 08, 2011 | 6.040 | 6.220 | 6.040 | 6.164 | 148,083 | +0.11(+1.83%) |
Feb 07, 2011 | 6.206 | 6.206 | 6.040 | 6.053 | 193,238 | -0.16(-2.57%) |
Feb 04, 2011 | 6.109 | 6.234 | 6.067 | 6.213 | 189,587 | +0.10(+1.70%) |
Feb 03, 2011 | 6.102 | 6.144 | 6.019 | 6.109 | 183,013 | +0.06(+1.03%) |
Feb 02, 2011 | 5.970 | 6.067 | 5.954 | 6.046 | 146,749 | +0.10(+1.63%) |
Feb 01, 2011 | 5.894 | 6.067 | 5.866 | 5.949 | 283,137 | +0.08(+1.30%) |
Jan 31, 2011 | 5.804 | 5.894 | 5.790 | 5.873 | 185,761 | +0.03(+0.47%) |
Jan 28, 2011 | 5.832 | 5.887 | 5.755 | 5.845 | 160,122 | +0.01(+0.24%) |
Jan 27, 2011 | 5.894 | 5.991 | 5.811 | 5.832 | 170,021 | -0.05(-0.83%) |
Jan 26, 2011 | 5.832 | 5.894 | 5.775 | 5.880 | 115,863 | +0.08(+1.44%) |
Jan 25, 2011 | 5.734 | 5.804 | 5.686 | 5.797 | 230,761 | +0.04(+0.72%) |
Jan 24, 2011 | 5.908 | 5.942 | 5.727 | 5.755 | 337,050 | -0.15(-2.58%) |
Jan 21, 2011 | 6.026 | 6.067 | 5.887 | 5.908 | 194,820 | -0.01(-0.12%) |
Jan 20, 2011 | 6.053 | 6.074 | 5.859 | 5.915 | 220,303 | -0.13(-2.18%) |
Jan 19, 2011 | 6.206 | 6.206 | 6.033 | 6.046 | 192,925 | -0.07(-1.13%) |
Jan 18, 2011 | 6.116 | 6.164 | 6.033 | 6.116 | 206,790 | +0.01(+0.11%) |
Jan 14, 2011 | 6.150 | 6.162 | 6.109 | 6.109 | 205,365 | -0.03(-0.56%) |
Jan 13, 2011 | 6.130 | 6.171 | 6.074 | 6.144 | 239,425 | -0.02(-0.34%) |
Jan 12, 2011 | 6.171 | 6.171 | 6.109 | 6.164 | 212,778 | +0.02(+0.34%) |
Jan 11, 2011 | 6.199 | 6.199 | 6.102 | 6.144 | 228,734 | -0.01(-0.23%) |
Jan 10, 2011 | 6.199 | 6.199 | 6.150 | 6.157 | 256,384 | -0.05(-0.78%) |
Jan 07, 2011 | 6.206 | 6.220 | 6.150 | 6.206 | 187,845 | +0.00(+0.00%) |
Jan 06, 2011 | 6.206 | 6.241 | 6.171 | 6.206 | 236,544 | +0.03(+0.56%) |
Jan 05, 2011 | 6.227 | 6.227 | 6.102 | 6.171 | 174,955 | -0.04(-0.67%) |
Jan 04, 2011 | 6.150 | 6.220 | 6.081 | 6.213 | 223,843 | +0.06(+0.90%) |