Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 5.422 | 5.454 | 5.397 | 5.397 | 29,180,208 | -0.07(-1.28%) |
Mar 30, 2011 | 5.467 | 5.467 | 5.467 | 5.467 | 23,152,806 | -0.04(-0.69%) |
Mar 29, 2011 | 5.486 | 5.530 | 5.442 | 5.505 | 25,210,888 | -0.04(-0.69%) |
Mar 28, 2011 | 5.511 | 5.581 | 5.492 | 5.543 | 48,832,468 | +0.25(+4.67%) |
Mar 25, 2011 | 5.327 | 5.353 | 5.270 | 5.296 | 25,249,508 | -0.06(-1.18%) |
Mar 24, 2011 | 5.346 | 5.384 | 5.315 | 5.359 | 26,667,858 | +0.04(+0.84%) |
Mar 23, 2011 | 5.220 | 5.334 | 5.194 | 5.315 | 18,177,452 | +0.00(+0.00%) |
Mar 22, 2011 | 5.334 | 5.340 | 5.261 | 5.315 | 22,660,402 | -0.01(-0.24%) |
Mar 21, 2011 | 5.283 | 5.327 | 5.277 | 5.327 | 23,562,524 | +0.08(+1.45%) |
Mar 18, 2011 | 5.277 | 5.296 | 5.226 | 5.251 | 31,692,292 | +0.16(+3.24%) |
Mar 17, 2011 | 5.124 | 5.156 | 5.074 | 5.086 | 22,848,814 | +0.08(+1.65%) |
Mar 16, 2011 | 5.099 | 5.156 | 4.947 | 5.004 | 66,195,368 | -0.11(-2.11%) |
Mar 15, 2011 | 5.080 | 5.264 | 5.067 | 5.112 | 91,199,272 | -0.15(-2.89%) |
Mar 14, 2011 | 5.226 | 5.264 | 5.194 | 5.264 | 30,085,602 | -0.12(-2.24%) |
Mar 11, 2011 | 5.277 | 5.403 | 5.270 | 5.384 | 21,087,058 | +0.06(+1.07%) |
Mar 10, 2011 | 5.391 | 5.416 | 5.315 | 5.327 | 31,130,758 | -0.13(-2.33%) |
Mar 09, 2011 | 5.448 | 5.499 | 5.422 | 5.454 | 38,018,856 | +0.06(+1.06%) |
Mar 08, 2011 | 5.315 | 5.429 | 5.270 | 5.397 | 34,886,328 | +0.11(+2.04%) |
Mar 07, 2011 | 5.397 | 5.397 | 5.264 | 5.289 | 38,159,416 | -0.10(-1.77%) |
Mar 04, 2011 | 5.416 | 5.422 | 5.327 | 5.384 | 31,214,386 | -0.10(-1.85%) |
Mar 03, 2011 | 5.543 | 5.556 | 5.422 | 5.486 | 27,738,472 | -0.02(-0.35%) |
Mar 02, 2011 | 5.454 | 5.537 | 5.448 | 5.505 | 26,549,724 | +0.04(+0.70%) |
Mar 01, 2011 | 5.537 | 5.587 | 5.467 | 5.467 | 34,041,896 | -0.01(-0.12%) |
Feb 28, 2011 | 5.505 | 5.518 | 5.448 | 5.473 | 21,216,294 | -0.01(-0.23%) |
Feb 25, 2011 | 5.495 | 5.511 | 5.429 | 5.486 | 48,411,924 | +0.01(+0.23%) |
Feb 24, 2011 | 5.492 | 5.549 | 5.429 | 5.473 | 52,421,904 | +0.03(+0.58%) |
Feb 23, 2011 | 5.524 | 5.549 | 5.353 | 5.442 | 79,553,176 | -0.18(-3.27%) |
Feb 22, 2011 | 5.632 | 5.663 | 5.587 | 5.625 | 71,366,800 | -0.20(-3.48%) |
Feb 18, 2011 | 5.790 | 5.841 | 5.759 | 5.828 | 39,138,976 | +0.07(+1.21%) |
Feb 17, 2011 | 5.740 | 5.771 | 5.702 | 5.759 | 37,141,444 | -0.01(-0.22%) |
Feb 16, 2011 | 5.809 | 5.816 | 5.721 | 5.771 | 65,448,548 | +0.02(+0.33%) |
Feb 15, 2011 | 5.619 | 5.790 | 5.606 | 5.752 | 88,096,472 | +0.15(+2.60%) |
Feb 14, 2011 | 5.714 | 5.721 | 5.575 | 5.606 | 158,041,136 | -0.33(-5.56%) |
Feb 11, 2011 | 6.900 | 6.177 | 5.765 | 5.936 | 320,450,816 | -0.96(-13.97%) |
Feb 10, 2011 | 7.439 | 7.167 | 6.830 | 6.900 | 93,882,960 | -0.54(-7.25%) |
Feb 09, 2011 | 7.220 | 7.452 | 7.217 | 7.439 | 94,387,232 | +0.29(+3.99%) |
Feb 08, 2011 | 7.119 | 7.179 | 7.071 | 7.154 | 18,747,422 | -0.01(-0.09%) |
Feb 07, 2011 | 7.129 | 7.211 | 7.109 | 7.160 | 35,100,100 | +0.15(+2.08%) |
Feb 04, 2011 | 7.014 | 7.021 | 6.919 | 7.014 | 29,044,888 | -0.08(-1.16%) |
Feb 03, 2011 | 7.109 | 7.109 | 6.983 | 7.097 | 41,126,892 | -0.10(-1.41%) |
Feb 02, 2011 | 7.065 | 7.268 | 7.040 | 7.198 | 77,114,288 | +0.32(+4.61%) |
Feb 01, 2011 | 6.710 | 6.907 | 6.704 | 6.881 | 44,584,964 | +0.10(+1.40%) |
Jan 31, 2011 | 6.738 | 6.818 | 6.691 | 6.786 | 23,959,706 | +0.08(+1.23%) |
Jan 28, 2011 | 6.742 | 6.913 | 6.691 | 6.704 | 55,239,248 | +0.01(+0.09%) |
Jan 27, 2011 | 6.716 | 6.767 | 6.596 | 6.697 | 80,282,992 | -0.11(-1.58%) |
Jan 26, 2011 | 6.716 | 6.818 | 6.704 | 6.805 | 50,913,704 | +0.09(+1.32%) |
Jan 25, 2011 | 6.735 | 6.742 | 6.577 | 6.716 | 36,295,516 | -0.20(-2.93%) |
Jan 24, 2011 | 6.792 | 6.932 | 6.786 | 6.919 | 35,210,068 | +0.08(+1.21%) |
Jan 21, 2011 | 6.811 | 6.900 | 6.716 | 6.837 | 43,795,200 | +0.19(+2.86%) |
Jan 20, 2011 | 6.583 | 6.697 | 6.570 | 6.647 | 33,826,312 | +0.13(+1.95%) |
Jan 19, 2011 | 6.647 | 6.647 | 6.469 | 6.520 | 42,725,312 | -0.24(-3.56%) |
Jan 18, 2011 | 6.849 | 6.888 | 6.729 | 6.761 | 36,083,628 | -0.21(-3.00%) |
Jan 14, 2011 | 6.875 | 6.983 | 6.868 | 6.970 | 19,822,480 | +0.07(+1.01%) |
Jan 13, 2011 | 6.976 | 6.989 | 6.862 | 6.900 | 26,154,800 | +0.08(+1.12%) |
Jan 12, 2011 | 6.735 | 6.843 | 6.723 | 6.824 | 18,458,258 | +0.20(+2.97%) |
Jan 11, 2011 | 6.615 | 6.640 | 6.564 | 6.627 | 16,359,766 | +0.05(+0.77%) |
Jan 10, 2011 | 6.577 | 6.608 | 6.523 | 6.577 | 23,055,120 | -0.09(-1.33%) |
Jan 07, 2011 | 6.716 | 6.735 | 6.608 | 6.666 | 24,788,974 | -0.05(-0.76%) |
Jan 06, 2011 | 6.792 | 6.799 | 6.666 | 6.716 | 24,472,076 | -0.04(-0.66%) |
Jan 05, 2011 | 6.748 | 6.827 | 6.735 | 6.761 | 37,177,376 | -0.13(-1.84%) |
Jan 04, 2011 | 6.872 | 6.888 | 6.697 | 6.888 | 47,394,880 | +0.13(+1.88%) |