Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 5.470 | 5.630 | 5.470 | 5.510 | 186,503 | +0.04(+0.73%) |
Mar 30, 2011 | 5.310 | 5.570 | 5.310 | 5.470 | 346,483 | +0.19(+3.60%) |
Mar 29, 2011 | 5.410 | 5.410 | 5.280 | 5.280 | 176,301 | -0.11(-2.04%) |
Mar 28, 2011 | 5.310 | 5.500 | 5.310 | 5.390 | 160,721 | -0.02(-0.37%) |
Mar 25, 2011 | 5.580 | 5.580 | 5.370 | 5.410 | 527,032 | -0.19(-3.39%) |
Mar 24, 2011 | 5.850 | 5.850 | 5.580 | 5.600 | 476,637 | -0.26(-4.44%) |
Mar 23, 2011 | 5.880 | 5.950 | 5.770 | 5.860 | 535,179 | -0.01(-0.17%) |
Mar 22, 2011 | 5.720 | 5.980 | 5.710 | 5.870 | 593,885 | +0.04(+0.69%) |
Mar 21, 2011 | 5.780 | 5.830 | 5.710 | 5.830 | 589,452 | +0.05(+0.87%) |
Mar 18, 2011 | 5.900 | 5.970 | 5.700 | 5.780 | 14,137,963 | -0.07(-1.20%) |
Mar 17, 2011 | 5.880 | 6.100 | 5.810 | 5.850 | 1,422,197 | +0.03(+0.52%) |
Mar 16, 2011 | 5.880 | 5.890 | 5.720 | 5.820 | 1,307,758 | -0.04(-0.68%) |
Mar 15, 2011 | 5.300 | 5.860 | 5.300 | 5.860 | 2,101,861 | -0.08(-1.35%) |
Mar 14, 2011 | 5.660 | 6.000 | 5.660 | 5.940 | 2,607,339 | +0.41(+7.41%) |
Mar 11, 2011 | 5.220 | 5.570 | 5.220 | 5.530 | 716,711 | +0.20(+3.75%) |
Mar 10, 2011 | 5.480 | 5.480 | 5.130 | 5.330 | 820,371 | -0.17(-3.09%) |
Mar 09, 2011 | 5.700 | 5.730 | 5.490 | 5.500 | 535,841 | -0.25(-4.35%) |
Mar 08, 2011 | 5.500 | 5.860 | 5.470 | 5.750 | 1,333,245 | +0.25(+4.55%) |
Mar 07, 2011 | 5.460 | 5.630 | 5.410 | 5.500 | 739,784 | +0.09(+1.66%) |
Mar 04, 2011 | 5.400 | 5.450 | 5.360 | 5.410 | 903,809 | -0.06(-1.10%) |
Mar 03, 2011 | 5.270 | 5.500 | 5.220 | 5.470 | 948,264 | +0.19(+3.60%) |
Mar 02, 2011 | 5.270 | 5.370 | 5.260 | 5.280 | 431,599 | +0.01(+0.19%) |
Mar 01, 2011 | 5.310 | 5.360 | 5.120 | 5.270 | 741,227 | -0.07(-1.31%) |
Feb 28, 2011 | 5.440 | 5.440 | 5.260 | 5.340 | 1,037,287 | -0.16(-2.91%) |
Feb 25, 2011 | 5.320 | 5.550 | 5.320 | 5.500 | 558,348 | +0.18(+3.38%) |
Feb 24, 2011 | 5.430 | 5.490 | 5.290 | 5.320 | 498,098 | -0.18(-3.27%) |
Feb 23, 2011 | 5.270 | 5.560 | 5.270 | 5.500 | 735,178 | +0.22(+4.17%) |
Feb 22, 2011 | 5.400 | 5.440 | 5.260 | 5.280 | 642,970 | -0.15(-2.76%) |
Feb 18, 2011 | 5.470 | 5.470 | 5.380 | 5.430 | 467,701 | +0.01(+0.18%) |
Feb 17, 2011 | 5.370 | 5.640 | 5.370 | 5.420 | 725,547 | +0.02(+0.37%) |
Feb 16, 2011 | 5.160 | 5.530 | 5.140 | 5.400 | 1,462,458 | +0.23(+4.45%) |
Feb 15, 2011 | 5.100 | 5.170 | 5.030 | 5.170 | 499,120 | +0.15(+2.99%) |
Feb 14, 2011 | 5.100 | 5.170 | 5.000 | 5.020 | 337,023 | -0.07(-1.38%) |
Feb 11, 2011 | 5.150 | 5.220 | 5.090 | 5.090 | 239,294 | -0.08(-1.55%) |
Feb 10, 2011 | 5.200 | 5.240 | 5.090 | 5.170 | 349,281 | -0.12(-2.27%) |
Feb 09, 2011 | 5.380 | 5.410 | 5.280 | 5.290 | 432,980 | -0.13(-2.40%) |
Feb 08, 2011 | 5.430 | 5.490 | 5.410 | 5.420 | 445,925 | -0.01(-0.18%) |
Feb 07, 2011 | 5.380 | 5.470 | 5.370 | 5.430 | 280,375 | +0.05(+0.93%) |
Feb 04, 2011 | 5.470 | 5.520 | 5.380 | 5.380 | 299,084 | -0.14(-2.54%) |
Feb 03, 2011 | 5.290 | 5.570 | 5.290 | 5.520 | 355,790 | +0.19(+3.56%) |
Feb 02, 2011 | 5.280 | 5.420 | 5.240 | 5.330 | 167,729 | +0.01(+0.19%) |
Feb 01, 2011 | 5.160 | 5.350 | 5.150 | 5.320 | 353,039 | +0.17(+3.30%) |
Jan 31, 2011 | 5.190 | 5.220 | 5.120 | 5.150 | 270,526 | -0.15(-2.83%) |
Jan 28, 2011 | 4.940 | 5.300 | 4.940 | 5.300 | 511,751 | +0.29(+5.79%) |
Jan 27, 2011 | 5.090 | 5.100 | 5.000 | 5.010 | 301,468 | -0.14(-2.72%) |
Jan 26, 2011 | 4.830 | 5.170 | 4.830 | 5.150 | 470,393 | +0.29(+5.97%) |
Jan 25, 2011 | 4.780 | 4.930 | 4.760 | 4.860 | 266,542 | -0.01(-0.21%) |
Jan 24, 2011 | 4.860 | 4.880 | 4.810 | 4.870 | 274,407 | -0.01(-0.20%) |
Jan 21, 2011 | 4.950 | 4.980 | 4.860 | 4.880 | 251,538 | -0.10(-2.01%) |
Jan 20, 2011 | 5.030 | 5.090 | 4.960 | 4.980 | 254,717 | -0.17(-3.30%) |
Jan 19, 2011 | 5.170 | 5.190 | 5.030 | 5.150 | 220,339 | +0.04(+0.78%) |
Jan 18, 2011 | 5.040 | 5.150 | 5.010 | 5.110 | 190,304 | +0.03(+0.59%) |
Jan 17, 2011 | 4.930 | 5.090 | 4.880 | 5.080 | 113,302 | +0.10(+2.01%) |
Jan 14, 2011 | 5.140 | 5.150 | 4.930 | 4.980 | 520,656 | -0.17(-3.30%) |
Jan 13, 2011 | 5.250 | 5.280 | 5.100 | 5.150 | 407,188 | -0.13(-2.46%) |
Jan 12, 2011 | 5.340 | 5.350 | 5.250 | 5.280 | 203,578 | -0.09(-1.68%) |
Jan 11, 2011 | 5.350 | 5.450 | 5.290 | 5.370 | 207,693 | +0.06(+1.13%) |
Jan 10, 2011 | 5.280 | 5.330 | 5.150 | 5.310 | 218,280 | +0.10(+1.92%) |
Jan 07, 2011 | 5.250 | 5.300 | 5.200 | 5.210 | 182,924 | -0.15(-2.80%) |
Jan 06, 2011 | 5.240 | 5.400 | 5.240 | 5.360 | 246,956 | -0.02(-0.37%) |
Jan 05, 2011 | 5.210 | 5.430 | 5.210 | 5.380 | 233,395 | +0.10(+1.89%) |