Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 5.804 | 5.863 | 5.791 | 5.831 | 23,871,364 | -0.03(-0.56%) |
Mar 30, 2011 | 5.863 | 5.863 | 5.863 | 5.863 | 38,280,640 | +0.12(+2.17%) |
Mar 29, 2011 | 5.726 | 5.765 | 5.693 | 5.739 | 17,210,764 | -0.01(-0.23%) |
Mar 28, 2011 | 5.726 | 5.765 | 5.647 | 5.752 | 19,212,794 | +0.03(+0.46%) |
Mar 25, 2011 | 5.706 | 5.752 | 5.627 | 5.726 | 22,588,088 | +0.04(+0.69%) |
Mar 24, 2011 | 5.712 | 5.712 | 5.555 | 5.686 | 25,918,518 | +0.05(+0.81%) |
Mar 23, 2011 | 5.686 | 5.706 | 5.568 | 5.640 | 26,503,086 | -0.07(-1.15%) |
Mar 22, 2011 | 5.785 | 5.785 | 5.653 | 5.706 | 40,408,220 | -0.01(-0.12%) |
Mar 21, 2011 | 5.745 | 5.804 | 5.706 | 5.712 | 134,423,248 | -0.14(-2.47%) |
Mar 18, 2011 | 5.903 | 6.192 | 5.818 | 5.857 | 59,838,604 | +0.05(+0.79%) |
Mar 17, 2011 | 5.765 | 5.818 | 5.634 | 5.811 | 17,083,628 | +0.13(+2.31%) |
Mar 16, 2011 | 5.778 | 5.850 | 5.667 | 5.680 | 22,759,312 | -0.11(-1.93%) |
Mar 15, 2011 | 5.778 | 5.890 | 5.752 | 5.791 | 19,310,546 | -0.10(-1.67%) |
Mar 14, 2011 | 5.916 | 5.962 | 5.804 | 5.890 | 17,735,858 | -0.07(-1.21%) |
Mar 11, 2011 | 5.883 | 6.054 | 5.883 | 5.962 | 23,388,134 | +0.05(+0.89%) |
Mar 10, 2011 | 6.093 | 6.093 | 5.883 | 5.909 | 28,246,654 | -0.25(-4.05%) |
Mar 09, 2011 | 6.113 | 6.238 | 6.103 | 6.159 | 17,724,828 | +0.05(+0.75%) |
Mar 08, 2011 | 6.106 | 6.192 | 6.074 | 6.113 | 19,879,100 | +0.03(+0.43%) |
Mar 07, 2011 | 6.067 | 6.120 | 6.021 | 6.087 | 19,809,836 | +0.01(+0.11%) |
Mar 04, 2011 | 6.093 | 6.120 | 5.949 | 6.080 | 27,459,056 | -0.05(-0.86%) |
Mar 03, 2011 | 6.120 | 6.192 | 6.067 | 6.133 | 26,796,966 | +0.20(+3.32%) |
Mar 02, 2011 | 5.870 | 6.014 | 5.850 | 5.936 | 20,085,518 | +0.06(+1.01%) |
Mar 01, 2011 | 6.041 | 6.041 | 5.844 | 5.877 | 17,905,002 | -0.12(-2.08%) |
Feb 28, 2011 | 6.126 | 6.166 | 5.969 | 6.001 | 17,854,936 | -0.10(-1.61%) |
Feb 25, 2011 | 6.028 | 6.159 | 6.001 | 6.100 | 15,199,467 | +0.17(+2.88%) |
Feb 24, 2011 | 6.014 | 6.106 | 5.877 | 5.929 | 37,283,504 | -0.10(-1.63%) |
Feb 23, 2011 | 6.021 | 6.132 | 5.942 | 6.028 | 26,117,560 | -0.01(-0.22%) |
Feb 22, 2011 | 6.159 | 6.191 | 6.001 | 6.041 | 23,397,820 | -0.21(-3.36%) |
Feb 18, 2011 | 6.191 | 6.355 | 6.172 | 6.251 | 32,454,184 | +0.06(+0.95%) |
Feb 17, 2011 | 6.257 | 6.277 | 6.172 | 6.191 | 13,918,230 | -0.07(-1.15%) |
Feb 16, 2011 | 6.316 | 6.362 | 6.244 | 6.264 | 16,281,212 | -0.07(-1.04%) |
Feb 15, 2011 | 6.277 | 6.408 | 6.270 | 6.329 | 22,035,690 | +0.03(+0.52%) |
Feb 14, 2011 | 6.264 | 6.316 | 6.205 | 6.296 | 11,889,232 | +0.04(+0.63%) |
Feb 11, 2011 | 6.073 | 6.323 | 6.041 | 6.257 | 19,705,318 | +0.16(+2.58%) |
Feb 10, 2011 | 6.185 | 6.218 | 6.093 | 6.100 | 24,666,054 | -0.18(-2.82%) |
Feb 09, 2011 | 6.369 | 6.283 | 6.152 | 6.277 | 24,582,414 | -0.09(-1.44%) |
Feb 08, 2011 | 6.310 | 6.408 | 6.251 | 6.369 | 17,185,370 | +0.09(+1.36%) |
Feb 07, 2011 | 6.231 | 6.323 | 6.205 | 6.283 | 16,297,653 | +0.09(+1.38%) |
Feb 04, 2011 | 6.198 | 6.355 | 6.126 | 6.198 | 16,827,572 | -0.01(-0.21%) |
Feb 03, 2011 | 6.047 | 6.211 | 6.041 | 6.211 | 18,603,930 | +0.10(+1.72%) |
Feb 02, 2011 | 6.041 | 6.152 | 5.995 | 6.106 | 21,610,570 | +0.03(+0.54%) |
Feb 01, 2011 | 5.903 | 6.080 | 5.870 | 6.073 | 17,825,046 | +0.24(+4.05%) |
Jan 31, 2011 | 5.798 | 5.916 | 5.785 | 5.837 | 14,217,304 | +0.07(+1.25%) |
Jan 28, 2011 | 5.864 | 5.939 | 5.765 | 5.765 | 18,373,308 | -0.09(-1.57%) |
Jan 27, 2011 | 5.831 | 5.949 | 5.780 | 5.857 | 22,448,586 | +0.03(+0.45%) |
Jan 26, 2011 | 5.824 | 5.939 | 5.759 | 5.831 | 23,332,898 | -0.01(-0.22%) |
Jan 25, 2011 | 5.778 | 5.909 | 5.673 | 5.844 | 48,320,532 | +0.20(+3.48%) |
Jan 24, 2011 | 5.765 | 5.791 | 5.601 | 5.647 | 26,832,086 | -0.11(-1.94%) |
Jan 21, 2011 | 5.647 | 5.765 | 5.608 | 5.759 | 28,222,906 | +0.25(+4.52%) |
Jan 20, 2011 | 5.582 | 5.595 | 5.450 | 5.509 | 22,544,956 | -0.09(-1.64%) |
Jan 19, 2011 | 5.765 | 5.772 | 5.575 | 5.601 | 22,031,378 | -0.22(-3.72%) |
Jan 18, 2011 | 5.772 | 5.844 | 5.752 | 5.818 | 21,367,582 | +0.07(+1.14%) |
Jan 14, 2011 | 5.595 | 5.791 | 5.595 | 5.752 | 21,360,434 | +0.13(+2.33%) |
Jan 13, 2011 | 5.759 | 5.765 | 5.608 | 5.621 | 16,352,942 | -0.13(-2.28%) |
Jan 12, 2011 | 5.765 | 5.805 | 5.680 | 5.752 | 25,709,080 | +0.06(+1.04%) |
Jan 11, 2011 | 5.726 | 5.772 | 5.667 | 5.693 | 9,180,524 | +0.01(+0.23%) |
Jan 10, 2011 | 5.791 | 5.791 | 5.595 | 5.680 | 16,851,762 | -0.05(-0.80%) |
Jan 07, 2011 | 5.745 | 5.801 | 5.555 | 5.726 | 22,329,684 | -0.09(-1.56%) |
Jan 06, 2011 | 5.909 | 5.929 | 5.706 | 5.816 | 22,274,782 | -0.12(-2.01%) |
Jan 05, 2011 | 5.850 | 5.949 | 5.798 | 5.936 | 18,919,558 | +0.06(+1.00%) |
Jan 04, 2011 | 5.936 | 5.995 | 5.805 | 5.877 | 19,900,824 | -0.07(-1.10%) |