Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 5.471 | 5.471 | 5.158 | 5.232 | 133,500 | -0.23(-4.24%) |
Mar 30, 2011 | 5.404 | 5.494 | 5.315 | 5.464 | 56,308 | +0.10(+1.95%) |
Mar 29, 2011 | 5.262 | 5.374 | 5.255 | 5.359 | 29,843 | +0.09(+1.70%) |
Mar 28, 2011 | 5.307 | 5.322 | 5.232 | 5.270 | 60,494 | +0.01(+0.14%) |
Mar 25, 2011 | 5.075 | 5.303 | 5.023 | 5.262 | 88,119 | +0.25(+4.92%) |
Mar 24, 2011 | 4.993 | 5.098 | 4.926 | 5.016 | 73,264 | +0.06(+1.21%) |
Mar 23, 2011 | 4.978 | 5.008 | 4.874 | 4.956 | 95,345 | -0.01(-0.30%) |
Mar 22, 2011 | 4.778 | 5.000 | 4.741 | 4.971 | 92,699 | +0.22(+4.69%) |
Mar 21, 2011 | 4.592 | 4.748 | 4.540 | 4.748 | 150,547 | +0.22(+4.75%) |
Mar 18, 2011 | 4.919 | 5.171 | 4.518 | 4.533 | 534,069 | -0.31(-6.43%) |
Mar 17, 2011 | 4.986 | 4.986 | 4.822 | 4.845 | 105,590 | +0.01(+0.31%) |
Mar 16, 2011 | 4.867 | 4.956 | 4.822 | 4.830 | 154,753 | -0.01(-0.31%) |
Mar 15, 2011 | 4.859 | 4.993 | 4.822 | 4.845 | 98,840 | -0.09(-1.80%) |
Mar 14, 2011 | 5.030 | 5.097 | 4.934 | 4.934 | 64,021 | -0.19(-3.76%) |
Mar 11, 2011 | 4.971 | 5.201 | 4.934 | 5.126 | 89,030 | +0.15(+2.98%) |
Mar 10, 2011 | 5.297 | 5.305 | 4.963 | 4.978 | 93,011 | -0.44(-8.08%) |
Mar 09, 2011 | 5.334 | 5.453 | 5.223 | 5.416 | 16,273 | +0.09(+1.67%) |
Mar 08, 2011 | 5.178 | 5.379 | 5.126 | 5.327 | 49,594 | +0.14(+2.72%) |
Mar 07, 2011 | 5.401 | 5.401 | 5.119 | 5.186 | 76,505 | -0.19(-3.59%) |
Mar 04, 2011 | 5.416 | 5.423 | 5.267 | 5.379 | 50,619 | -0.09(-1.63%) |
Mar 03, 2011 | 5.334 | 5.519 | 5.312 | 5.468 | 59,756 | +0.18(+3.37%) |
Mar 02, 2011 | 5.312 | 5.364 | 5.171 | 5.290 | 53,828 | -0.01(-0.14%) |
Mar 01, 2011 | 5.319 | 5.394 | 5.223 | 5.297 | 61,533 | -0.01(-0.28%) |
Feb 28, 2011 | 5.512 | 5.512 | 5.238 | 5.312 | 73,428 | -0.10(-1.92%) |
Feb 25, 2011 | 5.290 | 5.431 | 5.156 | 5.416 | 63,424 | +0.14(+2.67%) |
Feb 24, 2011 | 5.305 | 5.416 | 5.193 | 5.275 | 79,367 | +0.00(+0.00%) |
Feb 23, 2011 | 5.401 | 5.497 | 5.208 | 5.275 | 62,721 | -0.13(-2.34%) |
Feb 22, 2011 | 5.564 | 5.601 | 5.364 | 5.401 | 82,283 | -0.23(-4.08%) |
Feb 18, 2011 | 5.609 | 5.638 | 5.460 | 5.631 | 81,184 | +0.07(+1.34%) |
Feb 17, 2011 | 5.683 | 5.683 | 5.386 | 5.557 | 107,566 | -0.12(-2.09%) |
Feb 16, 2011 | 5.505 | 5.735 | 5.401 | 5.675 | 121,300 | +0.22(+3.94%) |
Feb 15, 2011 | 5.267 | 5.497 | 5.208 | 5.460 | 99,949 | +0.16(+2.94%) |
Feb 14, 2011 | 5.201 | 5.394 | 5.193 | 5.305 | 86,422 | +0.08(+1.56%) |
Feb 11, 2011 | 5.075 | 5.230 | 5.069 | 5.223 | 48,835 | +0.10(+2.03%) |
Feb 10, 2011 | 5.045 | 5.141 | 5.023 | 5.119 | 37,245 | +0.01(+0.15%) |
Feb 09, 2011 | 4.986 | 5.112 | 4.971 | 5.112 | 40,468 | +0.07(+1.47%) |
Feb 08, 2011 | 4.971 | 5.052 | 4.963 | 5.037 | 69,124 | +0.04(+0.89%) |
Feb 07, 2011 | 4.911 | 5.103 | 4.885 | 4.993 | 46,020 | +0.09(+1.82%) |
Feb 04, 2011 | 4.971 | 5.119 | 4.822 | 4.904 | 75,955 | -0.11(-2.22%) |
Feb 03, 2011 | 5.052 | 5.149 | 4.971 | 5.015 | 30,002 | -0.06(-1.17%) |
Feb 02, 2011 | 5.097 | 5.178 | 5.037 | 5.075 | 32,539 | -0.06(-1.16%) |
Feb 01, 2011 | 5.037 | 5.156 | 4.971 | 5.134 | 85,962 | +0.14(+2.75%) |
Jan 31, 2011 | 5.097 | 5.242 | 4.971 | 4.997 | 84,781 | -0.06(-1.25%) |
Jan 28, 2011 | 5.208 | 5.305 | 5.045 | 5.060 | 173,240 | -0.13(-2.57%) |
Jan 27, 2011 | 5.253 | 5.282 | 5.178 | 5.193 | 25,936 | -0.09(-1.69%) |
Jan 26, 2011 | 5.193 | 5.282 | 5.112 | 5.282 | 63,589 | +0.13(+2.59%) |
Jan 25, 2011 | 4.919 | 5.178 | 4.919 | 5.149 | 45,180 | +0.20(+4.05%) |
Jan 24, 2011 | 5.015 | 5.119 | 4.904 | 4.948 | 41,991 | -0.05(-1.04%) |
Jan 21, 2011 | 5.023 | 5.193 | 4.986 | 5.000 | 121,921 | +0.03(+0.60%) |
Jan 20, 2011 | 5.097 | 5.223 | 4.971 | 4.971 | 57,537 | -0.18(-3.46%) |
Jan 19, 2011 | 5.356 | 5.364 | 5.112 | 5.149 | 95,717 | -0.19(-3.48%) |
Jan 18, 2011 | 5.305 | 5.356 | 5.267 | 5.334 | 121,699 | +0.04(+0.70%) |
Jan 14, 2011 | 5.238 | 5.327 | 5.207 | 5.297 | 58,810 | +0.08(+1.56%) |
Jan 13, 2011 | 5.364 | 5.364 | 5.193 | 5.216 | 65,210 | -0.14(-2.63%) |
Jan 12, 2011 | 5.349 | 5.401 | 5.290 | 5.356 | 62,180 | +0.03(+0.56%) |
Jan 11, 2011 | 5.119 | 5.386 | 5.067 | 5.327 | 81,243 | +0.23(+4.51%) |
Jan 10, 2011 | 4.986 | 5.119 | 4.896 | 5.097 | 47,090 | +0.06(+1.18%) |
Jan 07, 2011 | 5.156 | 5.223 | 4.971 | 5.037 | 66,878 | -0.13(-2.44%) |
Jan 06, 2011 | 5.260 | 5.260 | 5.097 | 5.164 | 47,648 | -0.11(-2.11%) |
Jan 05, 2011 | 5.267 | 5.319 | 5.193 | 5.275 | 45,472 | +0.01(+0.28%) |
Jan 04, 2011 | 5.431 | 5.520 | 5.260 | 5.260 | 110,573 | -0.17(-3.14%) |