Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 5.827 | 5.842 | 5.771 | 5.801 | 914,361 | -0.04(-0.64%) |
Mar 30, 2011 | 5.839 | 5.839 | 5.839 | 5.839 | 1,354,249 | -0.00(-0.06%) |
Mar 29, 2011 | 5.801 | 5.846 | 5.730 | 5.842 | 1,308,458 | +0.08(+1.42%) |
Mar 28, 2011 | 5.793 | 5.830 | 5.760 | 5.760 | 979,021 | -0.08(-1.38%) |
Mar 25, 2011 | 5.764 | 5.863 | 5.742 | 5.841 | 930,806 | +0.11(+1.99%) |
Mar 24, 2011 | 5.771 | 5.771 | 5.683 | 5.727 | 1,168,335 | -0.03(-0.45%) |
Mar 23, 2011 | 5.815 | 5.815 | 5.701 | 5.753 | 1,382,316 | -0.06(-0.95%) |
Mar 22, 2011 | 5.870 | 5.896 | 5.793 | 5.808 | 691,111 | -0.05(-0.82%) |
Mar 21, 2011 | 5.841 | 5.856 | 5.830 | 5.856 | 774,797 | +0.08(+1.33%) |
Mar 18, 2011 | 5.808 | 5.819 | 5.753 | 5.779 | 1,777,450 | +0.00(+0.00%) |
Mar 17, 2011 | 5.801 | 5.841 | 5.769 | 5.779 | 798,385 | +0.03(+0.51%) |
Mar 16, 2011 | 5.841 | 5.848 | 5.738 | 5.749 | 1,259,396 | -0.09(-1.57%) |
Mar 15, 2011 | 5.808 | 5.878 | 5.797 | 5.841 | 1,528,408 | -0.02(-0.38%) |
Mar 14, 2011 | 5.870 | 5.885 | 5.786 | 5.863 | 913,820 | -0.03(-0.44%) |
Mar 11, 2011 | 5.878 | 5.914 | 5.830 | 5.889 | 1,263,970 | +0.04(+0.69%) |
Mar 10, 2011 | 5.946 | 5.969 | 5.834 | 5.848 | 1,760,230 | -0.16(-2.69%) |
Mar 09, 2011 | 5.995 | 6.032 | 5.977 | 6.010 | 702,040 | +0.00(+0.00%) |
Mar 08, 2011 | 5.911 | 6.061 | 5.896 | 6.010 | 1,671,732 | +0.09(+1.55%) |
Mar 07, 2011 | 5.951 | 5.951 | 5.845 | 5.918 | 1,167,608 | +0.01(+0.12%) |
Mar 04, 2011 | 5.984 | 5.991 | 5.881 | 5.911 | 898,863 | -0.07(-1.23%) |
Mar 03, 2011 | 5.947 | 6.017 | 5.940 | 5.984 | 1,316,028 | +0.08(+1.43%) |
Mar 02, 2011 | 5.929 | 5.929 | 5.830 | 5.900 | 1,966,021 | -0.02(-0.31%) |
Mar 01, 2011 | 6.050 | 6.050 | 5.907 | 5.918 | 1,670,539 | -0.10(-1.59%) |
Feb 28, 2011 | 6.054 | 6.054 | 5.984 | 6.014 | 1,133,415 | -0.02(-0.37%) |
Feb 25, 2011 | 6.065 | 6.102 | 5.984 | 6.036 | 1,922,556 | +0.01(+0.18%) |
Feb 24, 2011 | 6.032 | 6.036 | 5.896 | 6.025 | 2,924,994 | -0.11(-1.80%) |
Feb 23, 2011 | 6.094 | 6.146 | 6.076 | 6.135 | 1,399,446 | +0.03(+0.54%) |
Feb 22, 2011 | 6.135 | 6.197 | 6.102 | 6.102 | 1,388,540 | -0.08(-1.31%) |
Feb 18, 2011 | 6.241 | 6.241 | 6.135 | 6.182 | 1,489,628 | -0.02(-0.36%) |
Feb 17, 2011 | 6.263 | 6.274 | 6.193 | 6.204 | 4,459,921 | -0.06(-0.94%) |
Feb 16, 2011 | 6.113 | 6.300 | 6.113 | 6.263 | 3,342,089 | +0.17(+2.83%) |
Feb 15, 2011 | 6.054 | 6.149 | 6.014 | 6.091 | 2,489,100 | +0.00(+0.06%) |
Feb 14, 2011 | 6.149 | 6.241 | 6.028 | 6.087 | 3,992,945 | -0.03(-0.48%) |
Feb 11, 2011 | 5.999 | 6.116 | 5.929 | 6.116 | 2,209,654 | +0.11(+1.90%) |
Feb 10, 2011 | 5.867 | 6.025 | 5.819 | 6.003 | 3,458,926 | +0.11(+1.93%) |
Feb 09, 2011 | 5.723 | 5.892 | 5.705 | 5.889 | 1,814,255 | +0.17(+2.89%) |
Feb 08, 2011 | 5.679 | 5.723 | 5.654 | 5.723 | 953,515 | +0.03(+0.58%) |
Feb 07, 2011 | 5.599 | 5.690 | 5.599 | 5.690 | 649,148 | +0.08(+1.44%) |
Feb 04, 2011 | 5.665 | 5.679 | 5.562 | 5.610 | 762,746 | -0.07(-1.23%) |
Feb 03, 2011 | 5.679 | 5.709 | 5.628 | 5.679 | 566,043 | +0.00(+0.06%) |
Feb 02, 2011 | 5.624 | 5.712 | 5.558 | 5.676 | 1,231,180 | +0.03(+0.45%) |
Feb 01, 2011 | 5.540 | 5.650 | 5.496 | 5.650 | 1,519,593 | +0.15(+2.81%) |
Jan 31, 2011 | 5.540 | 5.544 | 5.470 | 5.496 | 1,027,732 | -0.01(-0.20%) |
Jan 28, 2011 | 5.610 | 5.621 | 5.485 | 5.507 | 1,302,441 | -0.10(-1.83%) |
Jan 27, 2011 | 5.588 | 5.654 | 5.577 | 5.610 | 645,176 | +0.03(+0.59%) |
Jan 26, 2011 | 5.584 | 5.661 | 5.555 | 5.577 | 898,803 | -0.01(-0.20%) |
Jan 25, 2011 | 5.558 | 5.588 | 5.522 | 5.588 | 1,036,636 | +0.02(+0.33%) |
Jan 24, 2011 | 5.544 | 5.617 | 5.533 | 5.569 | 856,278 | +0.05(+0.86%) |
Jan 21, 2011 | 5.577 | 5.577 | 5.507 | 5.522 | 1,237,022 | -0.01(-0.13%) |
Jan 20, 2011 | 5.485 | 5.599 | 5.478 | 5.529 | 1,209,855 | +0.01(+0.27%) |
Jan 19, 2011 | 5.573 | 5.573 | 5.492 | 5.514 | 1,328,838 | -0.05(-0.92%) |
Jan 18, 2011 | 5.639 | 5.643 | 5.518 | 5.566 | 1,468,472 | -0.07(-1.30%) |
Jan 14, 2011 | 5.613 | 5.654 | 5.591 | 5.639 | 1,276,622 | +0.01(+0.26%) |
Jan 13, 2011 | 5.599 | 5.628 | 5.580 | 5.624 | 713,107 | +0.03(+0.59%) |
Jan 12, 2011 | 5.606 | 5.610 | 5.555 | 5.591 | 901,731 | +0.03(+0.53%) |
Jan 11, 2011 | 5.595 | 5.606 | 5.525 | 5.562 | 1,072,305 | -0.01(-0.26%) |
Jan 10, 2011 | 5.558 | 5.610 | 5.518 | 5.577 | 1,222,022 | +0.00(+0.07%) |
Jan 07, 2011 | 5.591 | 5.624 | 5.489 | 5.573 | 1,960,660 | -0.00(-0.07%) |
Jan 06, 2011 | 5.547 | 5.617 | 5.547 | 5.577 | 1,413,597 | +0.03(+0.46%) |
Jan 05, 2011 | 5.455 | 5.558 | 5.441 | 5.551 | 1,183,902 | +0.10(+1.75%) |
Jan 04, 2011 | 5.540 | 5.540 | 5.455 | 5.455 | 1,098,980 | -0.07(-1.33%) |