Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 5.761 | 5.828 | 5.637 | 5.818 | 101,308 | +0.02(+0.33%) |
Mar 30, 2011 | 5.608 | 5.818 | 5.565 | 5.799 | 145,612 | +0.23(+4.11%) |
Mar 29, 2011 | 5.379 | 5.580 | 5.379 | 5.570 | 132,707 | +0.20(+3.73%) |
Mar 28, 2011 | 5.437 | 5.446 | 5.332 | 5.370 | 43,774 | -0.08(-1.40%) |
Mar 25, 2011 | 5.341 | 5.475 | 5.265 | 5.446 | 66,609 | +0.11(+2.15%) |
Mar 24, 2011 | 5.456 | 5.456 | 5.265 | 5.332 | 64,468 | -0.11(-2.10%) |
Mar 23, 2011 | 5.351 | 5.465 | 5.287 | 5.446 | 36,015 | +0.07(+1.24%) |
Mar 22, 2011 | 5.465 | 5.475 | 5.379 | 5.379 | 26,707 | -0.10(-1.91%) |
Mar 21, 2011 | 5.437 | 5.484 | 5.398 | 5.484 | 61,341 | +0.06(+1.05%) |
Mar 18, 2011 | 5.255 | 5.437 | 5.255 | 5.427 | 184,294 | +0.20(+3.83%) |
Mar 17, 2011 | 5.322 | 5.341 | 5.208 | 5.227 | 62,278 | +0.03(+0.55%) |
Mar 16, 2011 | 5.303 | 5.351 | 5.198 | 5.198 | 114,086 | -0.13(-2.50%) |
Mar 15, 2011 | 5.303 | 5.370 | 5.284 | 5.332 | 88,555 | -0.10(-1.76%) |
Mar 14, 2011 | 5.303 | 5.437 | 5.303 | 5.427 | 74,710 | +0.04(+0.71%) |
Mar 11, 2011 | 5.189 | 5.408 | 5.160 | 5.389 | 104,244 | +0.19(+3.67%) |
Mar 10, 2011 | 5.484 | 5.484 | 5.189 | 5.198 | 141,607 | -0.34(-6.20%) |
Mar 09, 2011 | 5.408 | 5.570 | 5.360 | 5.541 | 81,291 | +0.11(+2.11%) |
Mar 08, 2011 | 5.236 | 5.446 | 5.131 | 5.427 | 89,607 | +0.17(+3.27%) |
Mar 07, 2011 | 5.246 | 5.293 | 5.141 | 5.255 | 101,375 | +0.03(+0.55%) |
Mar 04, 2011 | 5.131 | 5.227 | 5.074 | 5.227 | 79,079 | +0.08(+1.48%) |
Mar 03, 2011 | 5.122 | 5.160 | 5.074 | 5.150 | 79,153 | +0.10(+1.89%) |
Mar 02, 2011 | 5.017 | 5.065 | 4.941 | 5.055 | 56,495 | +0.03(+0.57%) |
Mar 01, 2011 | 5.160 | 5.160 | 5.007 | 5.026 | 71,532 | -0.12(-2.41%) |
Feb 28, 2011 | 5.122 | 5.150 | 4.998 | 5.150 | 122,329 | +0.08(+1.50%) |
Feb 25, 2011 | 4.960 | 5.103 | 4.921 | 5.074 | 74,445 | +0.14(+2.90%) |
Feb 24, 2011 | 4.874 | 4.960 | 4.864 | 4.931 | 80,782 | +0.05(+0.98%) |
Feb 23, 2011 | 5.007 | 5.065 | 4.883 | 4.883 | 84,015 | -0.11(-2.29%) |
Feb 22, 2011 | 5.093 | 5.141 | 4.932 | 4.998 | 113,231 | -0.12(-2.42%) |
Feb 18, 2011 | 5.084 | 5.141 | 5.045 | 5.122 | 231,107 | +0.06(+1.13%) |
Feb 17, 2011 | 5.007 | 5.189 | 4.893 | 5.065 | 327,697 | +0.21(+4.32%) |
Feb 16, 2011 | 4.883 | 4.969 | 4.836 | 4.855 | 77,418 | +0.00(+0.00%) |
Feb 15, 2011 | 4.921 | 4.960 | 4.845 | 4.855 | 151,206 | -0.09(-1.74%) |
Feb 14, 2011 | 4.931 | 4.950 | 4.883 | 4.941 | 40,628 | +0.01(+0.19%) |
Feb 11, 2011 | 4.874 | 4.941 | 4.845 | 4.931 | 59,981 | +0.04(+0.78%) |
Feb 10, 2011 | 4.874 | 5.007 | 4.874 | 4.893 | 65,590 | -0.01(-0.19%) |
Feb 09, 2011 | 4.969 | 5.026 | 4.874 | 4.902 | 50,676 | -0.09(-1.72%) |
Feb 08, 2011 | 4.979 | 5.017 | 4.912 | 4.988 | 90,968 | -0.04(-0.76%) |
Feb 07, 2011 | 5.055 | 5.065 | 4.960 | 5.026 | 64,694 | -0.04(-0.75%) |
Feb 04, 2011 | 5.007 | 5.103 | 4.912 | 5.065 | 99,752 | +0.13(+2.71%) |
Feb 03, 2011 | 4.931 | 5.045 | 4.874 | 4.931 | 64,568 | +0.01(+0.19%) |
Feb 02, 2011 | 4.836 | 4.998 | 4.826 | 4.921 | 44,818 | +0.05(+0.98%) |
Feb 01, 2011 | 4.788 | 4.893 | 4.778 | 4.874 | 164,242 | +0.04(+0.79%) |
Jan 31, 2011 | 4.921 | 4.998 | 4.836 | 4.836 | 101,168 | -0.09(-1.74%) |
Jan 28, 2011 | 5.093 | 5.131 | 4.921 | 4.921 | 173,936 | -0.19(-3.73%) |
Jan 27, 2011 | 5.217 | 5.217 | 5.074 | 5.112 | 73,571 | -0.10(-2.01%) |
Jan 26, 2011 | 5.131 | 5.246 | 5.103 | 5.217 | 80,510 | +0.03(+0.55%) |
Jan 25, 2011 | 5.122 | 5.246 | 5.103 | 5.189 | 66,774 | +0.05(+0.93%) |
Jan 24, 2011 | 5.141 | 5.208 | 5.122 | 5.141 | 34,617 | +0.02(+0.37%) |
Jan 21, 2011 | 5.131 | 5.169 | 5.103 | 5.122 | 118,724 | +0.02(+0.37%) |
Jan 20, 2011 | 5.084 | 5.166 | 5.065 | 5.103 | 68,757 | -0.02(-0.37%) |
Jan 19, 2011 | 5.255 | 5.293 | 5.103 | 5.122 | 85,429 | -0.16(-3.07%) |
Jan 18, 2011 | 5.112 | 5.293 | 5.112 | 5.284 | 80,725 | +0.10(+1.84%) |
Jan 14, 2011 | 5.208 | 5.246 | 5.152 | 5.189 | 176,401 | -0.01(-0.18%) |
Jan 13, 2011 | 5.179 | 5.231 | 5.150 | 5.198 | 87,232 | +0.00(+0.00%) |
Jan 12, 2011 | 5.227 | 5.228 | 5.150 | 5.198 | 105,752 | +0.00(+0.00%) |
Jan 11, 2011 | 5.217 | 5.246 | 5.179 | 5.198 | 114,256 | +0.02(+0.37%) |
Jan 10, 2011 | 5.122 | 5.227 | 5.065 | 5.179 | 79,333 | +0.02(+0.37%) |
Jan 07, 2011 | 5.150 | 5.217 | 5.103 | 5.160 | 102,848 | +0.01(+0.19%) |
Jan 06, 2011 | 5.227 | 5.274 | 5.122 | 5.150 | 100,096 | -0.10(-1.82%) |
Jan 05, 2011 | 5.169 | 5.246 | 5.112 | 5.246 | 72,040 | +0.11(+2.23%) |
Jan 04, 2011 | 5.265 | 5.265 | 5.103 | 5.131 | 110,791 | -0.12(-2.36%) |