Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 6.170 | 6.260 | 6.130 | 6.250 | 458,856 | +0.10(+1.63%) |
Mar 30, 2011 | 6.150 | 6.240 | 6.000 | 6.150 | 709,206 | +0.00(+0.00%) |
Mar 29, 2011 | 6.170 | 6.190 | 6.030 | 6.150 | 482,721 | +0.13(+2.16%) |
Mar 28, 2011 | 6.100 | 6.190 | 6.000 | 6.020 | 417,639 | -0.05(-0.82%) |
Mar 25, 2011 | 6.000 | 6.090 | 5.900 | 6.070 | 377,896 | +0.11(+1.85%) |
Mar 24, 2011 | 5.870 | 5.970 | 5.840 | 5.960 | 257,107 | +0.12(+2.05%) |
Mar 23, 2011 | 5.750 | 5.860 | 5.680 | 5.840 | 298,625 | +0.10(+1.74%) |
Mar 22, 2011 | 5.760 | 5.780 | 5.700 | 5.740 | 288,952 | +0.00(+0.00%) |
Mar 21, 2011 | 5.785 | 5.850 | 5.680 | 5.740 | 534,223 | -0.04(-0.69%) |
Mar 18, 2011 | 5.710 | 5.830 | 5.700 | 5.780 | 428,780 | +0.13(+2.30%) |
Mar 17, 2011 | 5.780 | 5.860 | 5.650 | 5.650 | 281,585 | -0.05(-0.88%) |
Mar 16, 2011 | 5.700 | 5.750 | 5.630 | 5.700 | 458,328 | +0.01(+0.18%) |
Mar 15, 2011 | 5.700 | 5.750 | 5.620 | 5.690 | 456,490 | -0.11(-1.90%) |
Mar 14, 2011 | 5.850 | 5.930 | 5.750 | 5.800 | 409,741 | -0.04(-0.68%) |
Mar 11, 2011 | 5.790 | 6.000 | 5.750 | 5.840 | 676,516 | +0.01(+0.17%) |
Mar 10, 2011 | 5.950 | 5.990 | 5.800 | 5.830 | 865,479 | -0.17(-2.83%) |
Mar 09, 2011 | 6.030 | 6.060 | 5.925 | 6.000 | 673,769 | -0.01(-0.17%) |
Mar 08, 2011 | 6.080 | 6.100 | 5.990 | 6.010 | 497,163 | -0.05(-0.83%) |
Mar 07, 2011 | 6.190 | 6.380 | 5.980 | 6.060 | 1,310,997 | +0.00(+0.00%) |
Mar 04, 2011 | 5.970 | 6.100 | 5.950 | 6.060 | 955,774 | +0.11(+1.85%) |
Mar 03, 2011 | 6.030 | 6.030 | 5.900 | 5.950 | 539,153 | +0.00(+0.00%) |
Mar 02, 2011 | 5.950 | 6.060 | 5.850 | 5.950 | 669,121 | +0.02(+0.34%) |
Mar 01, 2011 | 6.130 | 6.200 | 5.850 | 5.930 | 1,454,919 | -0.17(-2.79%) |
Feb 28, 2011 | 6.220 | 6.320 | 6.050 | 6.100 | 2,442,267 | -0.06(-0.97%) |
Feb 25, 2011 | 5.970 | 6.450 | 5.950 | 6.160 | 3,422,444 | +0.25(+4.23%) |
Feb 24, 2011 | 5.830 | 5.960 | 5.800 | 5.910 | 1,032,235 | +0.11(+1.90%) |
Feb 23, 2011 | 5.840 | 6.130 | 5.800 | 5.800 | 1,344,525 | +0.04(+0.78%) |
Feb 22, 2011 | 6.000 | 6.090 | 5.700 | 5.755 | 1,280,901 | -0.07(-1.12%) |
Feb 18, 2011 | 5.840 | 6.000 | 5.770 | 5.820 | 745,773 | -0.05(-0.85%) |
Feb 17, 2011 | 5.870 | 5.900 | 5.760 | 5.870 | 732,194 | -0.03(-0.51%) |
Feb 16, 2011 | 6.010 | 6.010 | 5.860 | 5.900 | 548,746 | -0.06(-1.01%) |
Feb 15, 2011 | 5.780 | 6.000 | 5.750 | 5.960 | 821,108 | +0.21(+3.65%) |
Feb 14, 2011 | 5.790 | 5.870 | 5.710 | 5.750 | 672,711 | -0.02(-0.35%) |
Feb 11, 2011 | 5.920 | 5.950 | 5.640 | 5.770 | 1,408,801 | -0.15(-2.53%) |
Feb 10, 2011 | 5.900 | 5.990 | 5.850 | 5.920 | 478,317 | -0.02(-0.34%) |
Feb 09, 2011 | 6.010 | 6.060 | 5.870 | 5.940 | 687,193 | +0.08(+1.28%) |
Feb 08, 2011 | 6.020 | 6.060 | 5.850 | 5.865 | 653,527 | -0.10(-1.76%) |
Feb 07, 2011 | 5.900 | 6.220 | 5.900 | 5.970 | 963,748 | +0.08(+1.36%) |
Feb 04, 2011 | 6.090 | 6.140 | 5.860 | 5.890 | 1,069,529 | -0.23(-3.76%) |
Feb 03, 2011 | 6.020 | 6.290 | 5.950 | 6.120 | 3,847,970 | -0.08(-1.29%) |
Feb 02, 2011 | 5.960 | 6.220 | 5.950 | 6.200 | 1,191,959 | +0.24(+4.03%) |
Feb 01, 2011 | 6.155 | 6.155 | 5.860 | 5.960 | 1,261,788 | +0.12(+2.14%) |
Jan 31, 2011 | 5.800 | 6.090 | 5.700 | 5.835 | 810,883 | +0.09(+1.57%) |
Jan 28, 2011 | 6.000 | 6.250 | 5.710 | 5.745 | 672,428 | -0.25(-4.09%) |
Jan 27, 2011 | 6.240 | 6.240 | 5.950 | 5.990 | 488,945 | -0.06(-0.99%) |
Jan 26, 2011 | 6.000 | 6.110 | 5.930 | 6.050 | 590,107 | +0.12(+2.02%) |
Jan 25, 2011 | 5.990 | 6.070 | 5.900 | 5.930 | 683,631 | -0.06(-1.00%) |
Jan 24, 2011 | 5.960 | 6.280 | 5.780 | 5.990 | 2,202,519 | +0.31(+5.46%) |
Jan 21, 2011 | 5.700 | 5.730 | 5.640 | 5.680 | 399,174 | +0.01(+0.18%) |
Jan 20, 2011 | 5.800 | 5.900 | 5.540 | 5.670 | 719,468 | +0.07(+1.25%) |
Jan 19, 2011 | 5.760 | 5.790 | 5.560 | 5.600 | 453,626 | -0.15(-2.61%) |
Jan 18, 2011 | 5.700 | 5.860 | 5.620 | 5.750 | 822,734 | +0.10(+1.77%) |
Jan 14, 2011 | 5.710 | 5.800 | 5.534 | 5.650 | 592,261 | -0.05(-0.88%) |
Jan 13, 2011 | 5.550 | 5.700 | 5.320 | 5.700 | 961,066 | +0.13(+2.33%) |
Jan 12, 2011 | 5.310 | 5.890 | 5.300 | 5.570 | 956,382 | +0.36(+6.91%) |
Jan 11, 2011 | 5.270 | 5.270 | 5.140 | 5.210 | 245,001 | +0.01(+0.19%) |
Jan 10, 2011 | 5.140 | 5.360 | 5.050 | 5.200 | 633,002 | +0.06(+1.17%) |
Jan 07, 2011 | 4.550 | 5.330 | 4.443 | 5.140 | 1,647,138 | +0.42(+8.90%) |
Jan 06, 2011 | 4.740 | 4.750 | 4.570 | 4.720 | 253,086 | +0.00(+0.00%) |
Jan 05, 2011 | 4.710 | 4.810 | 4.710 | 4.720 | 156,765 | -0.01(-0.21%) |
Jan 04, 2011 | 4.820 | 4.820 | 4.660 | 4.730 | 251,349 | -0.06(-1.25%) |