Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 5.955 | 5.955 | 5.791 | 5.917 | 2,114 | -0.04(-0.64%) |
Mar 30, 2011 | 5.955 | 5.982 | 5.846 | 5.955 | 2,659 | +0.07(+1.21%) |
Mar 29, 2011 | 5.704 | 5.884 | 5.704 | 5.884 | 5,571 | +0.22(+3.96%) |
Mar 28, 2011 | 5.518 | 5.736 | 5.518 | 5.660 | 5,057 | +0.18(+3.29%) |
Mar 25, 2011 | 5.742 | 5.742 | 5.480 | 5.480 | 2,116 | -0.19(-3.37%) |
Mar 23, 2011 | 5.671 | 5.671 | 5.671 | 5.671 | 0 | -0.05(-0.86%) |
Mar 22, 2011 | 5.638 | 5.764 | 5.518 | 5.720 | 10,296 | +0.04(+0.78%) |
Mar 21, 2011 | 5.676 | 5.682 | 5.523 | 5.675 | 3,951 | +0.03(+0.57%) |
Mar 18, 2011 | 5.660 | 5.697 | 5.643 | 5.643 | 5,762 | -0.02(-0.29%) |
Mar 17, 2011 | 5.949 | 5.977 | 5.497 | 5.660 | 7,618 | -0.31(-5.13%) |
Mar 15, 2011 | 5.966 | 5.966 | 5.966 | 5.966 | 0 | -0.02(-0.27%) |
Mar 14, 2011 | 5.928 | 6.102 | 5.736 | 5.982 | 19,254 | +0.07(+1.20%) |
Mar 11, 2011 | 5.873 | 5.911 | 5.873 | 5.911 | 4,457 | +0.27(+4.84%) |
Mar 10, 2011 | 5.736 | 5.758 | 5.627 | 5.638 | 3,148 | -0.10(-1.71%) |
Mar 09, 2011 | 5.764 | 5.769 | 5.736 | 5.736 | 1,830 | -0.10(-1.78%) |
Mar 07, 2011 | 5.840 | 5.840 | 5.840 | 5.840 | 0 | +0.13(+2.20%) |
Mar 04, 2011 | 5.534 | 5.796 | 5.518 | 5.714 | 732 | +0.08(+1.50%) |
Mar 03, 2011 | 5.846 | 5.944 | 5.630 | 5.630 | 4,473 | -0.20(-3.42%) |
Mar 01, 2011 | 5.856 | 5.829 | 5.829 | 5.829 | 2,013 | -0.02(-0.28%) |
Feb 28, 2011 | 5.736 | 5.846 | 5.725 | 5.846 | 7,246 | +0.03(+0.56%) |
Feb 25, 2011 | 5.731 | 5.813 | 5.731 | 5.813 | 6,159 | +0.07(+1.24%) |
Feb 24, 2011 | 5.501 | 5.742 | 5.496 | 5.742 | 915 | +0.11(+2.04%) |
Feb 23, 2011 | 5.627 | 5.627 | 5.605 | 5.627 | 4,517 | -0.01(-0.10%) |
Feb 22, 2011 | 5.654 | 5.654 | 5.473 | 5.632 | 13,572 | -0.02(-0.39%) |
Feb 18, 2011 | 5.736 | 5.872 | 5.572 | 5.654 | 8,312 | -0.16(-2.82%) |
Feb 17, 2011 | 5.846 | 5.846 | 5.818 | 5.818 | 2,013 | -0.02(-0.37%) |
Feb 16, 2011 | 5.933 | 5.944 | 5.712 | 5.840 | 1,896 | +0.11(+2.00%) |
Feb 15, 2011 | 5.638 | 5.944 | 5.638 | 5.725 | 9,565 | +0.07(+1.21%) |
Feb 14, 2011 | 5.731 | 5.731 | 5.638 | 5.657 | 2,998 | +0.00(+0.00%) |
Feb 11, 2011 | 5.731 | 5.731 | 5.657 | 5.657 | 915 | -0.07(-1.29%) |
Feb 10, 2011 | 5.627 | 5.731 | 5.627 | 5.731 | 8,315 | +0.08(+1.35%) |
Feb 09, 2011 | 5.725 | 5.725 | 5.572 | 5.654 | 4,971 | +0.01(+0.10%) |
Feb 08, 2011 | 5.698 | 5.714 | 5.643 | 5.649 | 2,194 | +0.05(+0.88%) |
Feb 07, 2011 | 5.551 | 5.731 | 5.545 | 5.600 | 6,730 | +0.05(+0.98%) |
Feb 04, 2011 | 5.545 | 5.545 | 5.545 | 5.545 | 366 | +0.00(+0.00%) |
Feb 03, 2011 | 5.545 | 5.545 | 5.545 | 5.545 | 366 | +0.00(+0.00%) |
Feb 01, 2011 | 5.556 | 5.545 | 5.545 | 5.545 | 16,840 | +0.01(+0.15%) |
Jan 31, 2011 | 5.545 | 5.635 | 5.537 | 5.537 | 2,013 | -0.13(-2.36%) |
Jan 28, 2011 | 5.682 | 5.709 | 5.671 | 5.671 | 884 | -0.01(-0.10%) |
Jan 27, 2011 | 5.600 | 5.682 | 5.600 | 5.676 | 4,173 | -0.03(-0.57%) |
Jan 26, 2011 | 5.561 | 5.709 | 5.561 | 5.709 | 2,414 | +0.13(+2.25%) |
Jan 25, 2011 | 5.583 | 5.583 | 5.583 | 5.583 | 183 | +0.07(+1.19%) |
Jan 24, 2011 | 5.632 | 5.667 | 5.501 | 5.518 | 8,932 | -0.11(-1.94%) |
Jan 21, 2011 | 5.556 | 5.682 | 5.359 | 5.627 | 6,455 | +0.00(+0.00%) |
Jan 20, 2011 | 5.692 | 5.692 | 5.421 | 5.627 | 14,785 | -0.24(-4.16%) |
Jan 19, 2011 | 5.746 | 6.088 | 5.573 | 5.871 | 25,627 | +0.00(+0.00%) |
Jan 18, 2011 | 5.486 | 5.871 | 5.486 | 5.871 | 13,812 | +0.34(+6.07%) |
Jan 14, 2011 | 5.416 | 5.557 | 5.416 | 5.535 | 16,878 | +0.15(+2.82%) |
Jan 13, 2011 | 5.394 | 5.394 | 5.334 | 5.383 | 3,504 | +0.08(+1.43%) |
Jan 12, 2011 | 5.307 | 5.361 | 5.296 | 5.307 | 4,519 | +0.13(+2.59%) |
Jan 11, 2011 | 5.313 | 5.313 | 5.173 | 5.173 | 1,940 | -0.09(-1.73%) |
Jan 10, 2011 | 5.307 | 5.307 | 5.188 | 5.264 | 3,829 | +0.10(+1.89%) |
Jan 07, 2011 | 5.220 | 5.313 | 5.150 | 5.166 | 4,897 | -0.05(-1.04%) |
Jan 06, 2011 | 5.101 | 5.220 | 5.101 | 5.220 | 3,434 | +0.07(+1.37%) |
Jan 05, 2011 | 5.155 | 5.177 | 5.150 | 5.150 | 1,383 | +0.01(+0.21%) |
Jan 04, 2011 | 5.134 | 5.307 | 5.069 | 5.139 | 9,715 | +0.08(+1.61%) |