Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 5.942 | 5.952 | 5.894 | 5.904 | 60,620 | -0.04(-0.72%) |
Mar 30, 2011 | 6.004 | 6.004 | 5.942 | 5.947 | 88,921 | -0.07(-1.19%) |
Mar 29, 2011 | 5.971 | 6.020 | 5.961 | 6.019 | 100,074 | +0.02(+0.40%) |
Mar 28, 2011 | 5.942 | 6.009 | 5.933 | 5.995 | 107,466 | +0.04(+0.72%) |
Mar 25, 2011 | 5.923 | 5.957 | 5.913 | 5.952 | 84,134 | +0.06(+0.97%) |
Mar 24, 2011 | 5.942 | 5.961 | 5.885 | 5.894 | 97,488 | -0.03(-0.48%) |
Mar 23, 2011 | 5.904 | 5.980 | 5.899 | 5.923 | 148,065 | +0.02(+0.32%) |
Mar 22, 2011 | 5.894 | 5.904 | 5.875 | 5.904 | 70,935 | -0.01(-0.16%) |
Mar 21, 2011 | 5.916 | 5.933 | 5.913 | 5.913 | 133,694 | +0.03(+0.49%) |
Mar 18, 2011 | 5.904 | 5.926 | 5.885 | 5.885 | 94,685 | +0.00(+0.08%) |
Mar 17, 2011 | 5.942 | 5.942 | 5.870 | 5.880 | 113,141 | -0.01(-0.16%) |
Mar 16, 2011 | 5.890 | 5.942 | 5.880 | 5.890 | 71,949 | -0.03(-0.48%) |
Mar 15, 2011 | 5.918 | 5.923 | 5.875 | 5.918 | 106,367 | +0.04(+0.73%) |
Mar 14, 2011 | 5.894 | 5.923 | 5.861 | 5.875 | 123,299 | +0.00(+0.08%) |
Mar 11, 2011 | 5.870 | 5.890 | 5.861 | 5.870 | 87,451 | -0.02(-0.32%) |
Mar 10, 2011 | 5.923 | 5.947 | 5.885 | 5.889 | 165,714 | -0.03(-0.56%) |
Mar 09, 2011 | 5.885 | 5.937 | 5.875 | 5.923 | 182,632 | +0.02(+0.32%) |
Mar 08, 2011 | 5.828 | 5.918 | 5.828 | 5.904 | 133,836 | +0.07(+1.14%) |
Mar 07, 2011 | 5.804 | 5.837 | 5.804 | 5.837 | 173,110 | +0.03(+0.49%) |
Mar 04, 2011 | 5.818 | 5.832 | 5.771 | 5.809 | 145,135 | +0.00(+0.00%) |
Mar 03, 2011 | 5.799 | 5.856 | 5.794 | 5.809 | 149,035 | +0.00(+0.08%) |
Mar 02, 2011 | 5.785 | 5.837 | 5.785 | 5.804 | 202,922 | +0.00(+0.08%) |
Mar 01, 2011 | 5.875 | 5.885 | 5.799 | 5.799 | 265,027 | -0.05(-0.81%) |
Feb 28, 2011 | 5.866 | 5.904 | 5.832 | 5.847 | 258,268 | -0.00(-0.08%) |
Feb 25, 2011 | 5.780 | 5.870 | 5.775 | 5.851 | 240,386 | +0.07(+1.15%) |
Feb 24, 2011 | 5.785 | 5.790 | 5.714 | 5.785 | 147,840 | +0.02(+0.33%) |
Feb 23, 2011 | 5.714 | 5.828 | 5.714 | 5.766 | 143,774 | +0.04(+0.75%) |
Feb 22, 2011 | 5.813 | 5.813 | 5.695 | 5.723 | 272,136 | -0.10(-1.63%) |
Feb 18, 2011 | 5.866 | 5.880 | 5.818 | 5.818 | 149,710 | -0.05(-0.89%) |
Feb 17, 2011 | 5.832 | 5.904 | 5.823 | 5.870 | 128,046 | +0.01(+0.16%) |
Feb 16, 2011 | 5.790 | 5.861 | 5.790 | 5.861 | 155,841 | +0.08(+1.40%) |
Feb 15, 2011 | 5.790 | 5.823 | 5.775 | 5.780 | 145,736 | -0.02(-0.33%) |
Feb 14, 2011 | 5.766 | 5.799 | 5.752 | 5.799 | 140,454 | +0.04(+0.66%) |
Feb 11, 2011 | 5.728 | 5.809 | 5.728 | 5.761 | 195,814 | +0.01(+0.25%) |
Feb 10, 2011 | 5.761 | 5.775 | 5.723 | 5.747 | 86,625 | -0.02(-0.33%) |
Feb 09, 2011 | 5.822 | 5.822 | 5.761 | 5.766 | 170,244 | -0.03(-0.57%) |
Feb 08, 2011 | 5.808 | 5.813 | 5.761 | 5.799 | 165,482 | -0.02(-0.41%) |
Feb 07, 2011 | 5.818 | 5.856 | 5.818 | 5.822 | 220,281 | +0.00(+0.02%) |
Feb 04, 2011 | 5.884 | 5.884 | 5.808 | 5.821 | 200,099 | -0.07(-1.14%) |
Feb 03, 2011 | 5.874 | 5.898 | 5.808 | 5.889 | 261,017 | +0.03(+0.48%) |
Feb 02, 2011 | 5.846 | 5.870 | 5.841 | 5.860 | 123,875 | +0.04(+0.65%) |
Feb 01, 2011 | 5.785 | 5.832 | 5.761 | 5.822 | 194,528 | +0.06(+1.07%) |
Jan 31, 2011 | 5.728 | 5.780 | 5.728 | 5.761 | 204,070 | +0.04(+0.66%) |
Jan 28, 2011 | 5.723 | 5.733 | 5.681 | 5.723 | 92,006 | +0.00(+0.00%) |
Jan 27, 2011 | 5.742 | 5.752 | 5.681 | 5.723 | 130,015 | -0.03(-0.57%) |
Jan 26, 2011 | 5.752 | 5.827 | 5.737 | 5.756 | 262,628 | +0.02(+0.33%) |
Jan 25, 2011 | 5.695 | 5.737 | 5.671 | 5.737 | 250,617 | +0.03(+0.50%) |
Jan 24, 2011 | 5.539 | 5.733 | 5.539 | 5.709 | 321,032 | +0.14(+2.54%) |
Jan 21, 2011 | 5.468 | 5.567 | 5.464 | 5.567 | 347,712 | +0.11(+1.99%) |
Jan 20, 2011 | 5.331 | 5.468 | 5.331 | 5.459 | 385,066 | +0.02(+0.35%) |
Jan 19, 2011 | 5.473 | 5.482 | 5.383 | 5.440 | 442,767 | -0.03(-0.52%) |
Jan 18, 2011 | 5.412 | 5.478 | 5.327 | 5.468 | 545,898 | +0.07(+1.31%) |
Jan 14, 2011 | 5.364 | 5.412 | 5.265 | 5.397 | 864,268 | -0.02(-0.35%) |
Jan 13, 2011 | 5.497 | 5.515 | 5.383 | 5.416 | 540,697 | -0.09(-1.63%) |
Jan 12, 2011 | 5.643 | 5.643 | 5.497 | 5.506 | 700,461 | -0.10(-1.85%) |
Jan 11, 2011 | 5.666 | 5.690 | 5.600 | 5.610 | 392,679 | -0.06(-0.99%) |
Jan 10, 2011 | 5.685 | 5.708 | 5.661 | 5.666 | 174,707 | -0.02(-0.33%) |
Jan 07, 2011 | 5.722 | 5.741 | 5.671 | 5.685 | 261,862 | -0.06(-1.06%) |
Jan 06, 2011 | 5.835 | 5.840 | 5.727 | 5.746 | 157,168 | -0.08(-1.29%) |
Jan 05, 2011 | 5.849 | 5.854 | 5.797 | 5.821 | 144,154 | -0.04(-0.64%) |
Jan 04, 2011 | 5.887 | 5.929 | 5.826 | 5.858 | 185,894 | -0.04(-0.64%) |