Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 6.233 | 6.284 | 6.130 | 6.279 | 5,693,756 | +0.08(+1.36%) |
Mar 30, 2011 | 6.130 | 6.233 | 6.064 | 6.195 | 5,361,495 | +0.18(+3.02%) |
Mar 29, 2011 | 6.013 | 6.045 | 5.829 | 6.013 | 5,474,240 | +0.00(+0.00%) |
Mar 28, 2011 | 6.040 | 6.148 | 5.967 | 6.013 | 5,643,497 | +0.01(+0.09%) |
Mar 25, 2011 | 5.764 | 6.059 | 5.731 | 6.008 | 8,090,007 | +0.27(+4.63%) |
Mar 24, 2011 | 5.644 | 5.780 | 5.514 | 5.742 | 7,707,344 | +0.15(+2.62%) |
Mar 23, 2011 | 5.585 | 5.693 | 5.468 | 5.595 | 6,148,006 | +0.01(+0.10%) |
Mar 22, 2011 | 5.639 | 5.709 | 5.506 | 5.590 | 5,330,686 | -0.04(-0.67%) |
Mar 21, 2011 | 5.501 | 5.682 | 5.495 | 5.628 | 7,481,399 | +0.40(+7.62%) |
Mar 18, 2011 | 5.449 | 5.479 | 5.213 | 5.229 | 13,961,969 | -0.06(-1.18%) |
Mar 17, 2011 | 5.286 | 5.343 | 5.175 | 5.292 | 5,096,202 | +0.14(+2.63%) |
Mar 16, 2011 | 5.265 | 5.395 | 5.051 | 5.156 | 8,340,884 | -0.11(-2.06%) |
Mar 15, 2011 | 5.316 | 5.460 | 5.210 | 5.265 | 11,288,248 | -0.20(-3.57%) |
Mar 14, 2011 | 5.403 | 5.604 | 5.276 | 5.460 | 7,608,387 | -0.01(-0.15%) |
Mar 11, 2011 | 4.966 | 5.549 | 4.961 | 5.468 | 10,684,391 | +0.47(+9.44%) |
Mar 10, 2011 | 5.224 | 5.227 | 4.934 | 4.996 | 12,168,269 | -0.32(-6.02%) |
Mar 09, 2011 | 5.213 | 5.384 | 5.205 | 5.316 | 9,428,797 | +0.08(+1.61%) |
Mar 08, 2011 | 5.544 | 5.544 | 5.232 | 5.232 | 11,907,683 | -0.19(-3.55%) |
Mar 07, 2011 | 5.642 | 5.669 | 5.286 | 5.425 | 8,159,267 | -0.17(-3.05%) |
Mar 04, 2011 | 5.557 | 5.845 | 5.551 | 5.595 | 15,844,194 | +0.06(+1.08%) |
Mar 03, 2011 | 5.004 | 5.807 | 5.004 | 5.536 | 20,081,284 | +0.72(+14.91%) |
Mar 02, 2011 | 4.918 | 5.162 | 4.763 | 4.817 | 11,814,300 | -0.10(-1.99%) |
Mar 01, 2011 | 5.110 | 5.205 | 4.858 | 4.915 | 8,819,539 | -0.21(-4.07%) |
Feb 28, 2011 | 5.229 | 5.229 | 4.988 | 5.124 | 5,887,387 | +0.02(+0.43%) |
Feb 25, 2011 | 4.937 | 5.135 | 4.882 | 5.102 | 12,161,677 | +0.23(+4.61%) |
Feb 24, 2011 | 5.173 | 5.173 | 4.731 | 4.877 | 17,920,966 | -0.30(-5.76%) |
Feb 23, 2011 | 5.267 | 5.369 | 5.062 | 5.175 | 7,412,656 | -0.09(-1.80%) |
Feb 22, 2011 | 5.517 | 5.517 | 5.116 | 5.270 | 10,287,662 | -0.26(-4.75%) |
Feb 18, 2011 | 5.747 | 5.774 | 5.471 | 5.533 | 8,248,220 | -0.24(-4.18%) |
Feb 17, 2011 | 5.698 | 5.877 | 5.696 | 5.774 | 9,420,652 | +0.08(+1.48%) |
Feb 16, 2011 | 5.525 | 5.723 | 5.514 | 5.690 | 11,908,926 | +0.22(+3.96%) |
Feb 15, 2011 | 5.539 | 5.555 | 5.384 | 5.473 | 7,797,765 | -0.03(-0.49%) |
Feb 14, 2011 | 5.262 | 5.520 | 5.254 | 5.501 | 8,160,757 | +0.25(+4.86%) |
Feb 11, 2011 | 5.099 | 5.246 | 5.091 | 5.246 | 8,673,732 | +0.14(+2.71%) |
Feb 10, 2011 | 4.999 | 5.162 | 4.891 | 5.107 | 5,835,970 | +0.02(+0.37%) |
Feb 09, 2011 | 5.091 | 5.156 | 5.029 | 5.088 | 8,091,391 | -0.01(-0.27%) |
Feb 08, 2011 | 4.999 | 5.116 | 4.937 | 5.102 | 9,532,439 | +0.11(+2.17%) |
Feb 07, 2011 | 4.863 | 5.018 | 4.863 | 4.994 | 13,363,464 | +0.21(+4.42%) |
Feb 04, 2011 | 4.636 | 4.826 | 4.617 | 4.782 | 12,213,640 | +0.16(+3.46%) |
Feb 03, 2011 | 4.647 | 4.674 | 4.438 | 4.622 | 60,333,340 | -0.09(-2.01%) |
Feb 02, 2011 | 4.606 | 4.855 | 4.587 | 4.717 | 8,879,300 | -0.09(-1.97%) |
Feb 01, 2011 | 4.788 | 4.858 | 4.725 | 4.812 | 3,651,975 | +0.12(+2.48%) |
Jan 31, 2011 | 4.538 | 4.736 | 4.535 | 4.695 | 4,684,140 | +0.20(+4.53%) |
Jan 28, 2011 | 4.527 | 4.579 | 4.430 | 4.492 | 4,407,962 | -0.05(-1.07%) |
Jan 27, 2011 | 4.473 | 4.617 | 4.457 | 4.541 | 3,764,941 | +0.09(+2.01%) |
Jan 26, 2011 | 4.378 | 4.533 | 4.359 | 4.451 | 2,578,466 | +0.09(+2.18%) |
Jan 25, 2011 | 4.373 | 4.378 | 4.305 | 4.357 | 2,317,859 | -0.04(-0.86%) |
Jan 24, 2011 | 4.362 | 4.416 | 4.294 | 4.394 | 2,398,062 | +0.06(+1.38%) |
Jan 21, 2011 | 4.272 | 4.411 | 4.256 | 4.335 | 2,345,465 | +0.06(+1.40%) |
Jan 20, 2011 | 4.310 | 4.359 | 4.148 | 4.275 | 4,463,234 | +0.02(+0.45%) |
Jan 19, 2011 | 4.386 | 4.411 | 4.202 | 4.256 | 2,397,664 | -0.15(-3.38%) |
Jan 18, 2011 | 4.297 | 4.405 | 4.275 | 4.405 | 2,467,550 | +0.10(+2.27%) |
Jan 14, 2011 | 4.248 | 4.340 | 4.161 | 4.308 | 3,572,184 | -0.01(-0.13%) |
Jan 13, 2011 | 4.259 | 4.338 | 4.232 | 4.313 | 2,474,684 | +0.05(+1.08%) |
Jan 12, 2011 | 4.259 | 4.286 | 4.202 | 4.267 | 2,033,267 | +0.07(+1.75%) |
Jan 11, 2011 | 4.110 | 4.256 | 4.094 | 4.194 | 2,933,236 | +0.12(+2.86%) |
Jan 10, 2011 | 4.132 | 4.183 | 4.047 | 4.077 | 3,756,933 | +0.03(+0.67%) |
Jan 07, 2011 | 4.096 | 4.118 | 4.001 | 4.050 | 2,457,580 | -0.02(-0.40%) |
Jan 06, 2011 | 4.115 | 4.180 | 4.029 | 4.066 | 2,125,359 | -0.06(-1.51%) |
Jan 05, 2011 | 4.050 | 4.142 | 3.955 | 4.129 | 3,121,180 | +0.16(+3.96%) |
Jan 04, 2011 | 4.202 | 4.202 | 3.944 | 3.972 | 3,194,353 | -0.23(-5.54%) |