Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 5.620 | 5.635 | 5.595 | 5.610 | 106,548 | -0.02(-0.35%) |
Mar 30, 2011 | 5.655 | 5.655 | 5.610 | 5.630 | 119,579 | +0.00(+0.00%) |
Mar 29, 2011 | 5.635 | 5.645 | 5.610 | 5.630 | 173,186 | -0.02(-0.35%) |
Mar 28, 2011 | 5.610 | 5.650 | 5.605 | 5.650 | 112,827 | +0.02(+0.44%) |
Mar 25, 2011 | 5.620 | 5.635 | 5.570 | 5.625 | 212,000 | +0.00(+0.09%) |
Mar 24, 2011 | 5.645 | 5.655 | 5.610 | 5.620 | 181,596 | -0.01(-0.18%) |
Mar 23, 2011 | 5.590 | 5.645 | 5.590 | 5.630 | 83,499 | +0.03(+0.53%) |
Mar 22, 2011 | 5.580 | 5.612 | 5.575 | 5.600 | 122,910 | -0.00(-0.09%) |
Mar 21, 2011 | 5.615 | 5.625 | 5.575 | 5.605 | 291,523 | +0.01(+0.18%) |
Mar 18, 2011 | 5.555 | 5.610 | 5.555 | 5.595 | 183,759 | +0.02(+0.36%) |
Mar 17, 2011 | 5.555 | 5.595 | 5.530 | 5.575 | 157,198 | +0.00(+0.00%) |
Mar 16, 2011 | 5.570 | 5.635 | 5.560 | 5.575 | 178,585 | -0.02(-0.44%) |
Mar 15, 2011 | 5.565 | 5.605 | 5.558 | 5.600 | 214,540 | -0.01(-0.18%) |
Mar 14, 2011 | 5.590 | 5.620 | 5.575 | 5.610 | 114,260 | +0.00(+0.00%) |
Mar 11, 2011 | 5.615 | 5.630 | 5.590 | 5.610 | 150,958 | -0.01(-0.15%) |
Mar 10, 2011 | 5.584 | 5.629 | 5.569 | 5.619 | 141,095 | +0.00(+0.00%) |
Mar 09, 2011 | 5.599 | 5.638 | 5.589 | 5.619 | 203,352 | -0.00(-0.09%) |
Mar 08, 2011 | 5.569 | 5.629 | 5.569 | 5.624 | 126,230 | +0.02(+0.44%) |
Mar 07, 2011 | 5.604 | 5.609 | 5.564 | 5.599 | 283,861 | -0.01(-0.18%) |
Mar 04, 2011 | 5.589 | 5.619 | 5.574 | 5.609 | 208,340 | +0.00(+0.09%) |
Mar 03, 2011 | 5.609 | 5.634 | 5.589 | 5.604 | 216,780 | +0.00(+0.00%) |
Mar 02, 2011 | 5.638 | 5.652 | 5.594 | 5.604 | 333,322 | -0.06(-1.05%) |
Mar 01, 2011 | 5.643 | 5.668 | 5.629 | 5.663 | 62,851 | +0.02(+0.44%) |
Feb 28, 2011 | 5.599 | 5.653 | 5.594 | 5.638 | 81,152 | +0.01(+0.26%) |
Feb 25, 2011 | 5.634 | 5.634 | 5.569 | 5.624 | 150,317 | -0.01(-0.20%) |
Feb 24, 2011 | 5.629 | 5.678 | 5.599 | 5.635 | 92,430 | +0.01(+0.11%) |
Feb 23, 2011 | 5.540 | 5.653 | 5.540 | 5.629 | 122,772 | +0.07(+1.24%) |
Feb 22, 2011 | 5.648 | 5.658 | 5.540 | 5.559 | 231,913 | -0.10(-1.83%) |
Feb 18, 2011 | 5.698 | 5.718 | 5.663 | 5.663 | 103,278 | -0.06(-1.04%) |
Feb 17, 2011 | 5.693 | 5.752 | 5.673 | 5.722 | 94,856 | -0.01(-0.17%) |
Feb 16, 2011 | 5.643 | 5.732 | 5.643 | 5.732 | 123,053 | +0.07(+1.22%) |
Feb 15, 2011 | 5.668 | 5.703 | 5.648 | 5.663 | 76,799 | -0.04(-0.69%) |
Feb 14, 2011 | 5.688 | 5.713 | 5.663 | 5.703 | 132,080 | -0.01(-0.17%) |
Feb 11, 2011 | 5.673 | 5.752 | 5.673 | 5.713 | 155,724 | +0.05(+0.89%) |
Feb 10, 2011 | 5.632 | 5.672 | 5.628 | 5.662 | 153,660 | +0.02(+0.31%) |
Feb 09, 2011 | 5.632 | 5.647 | 5.603 | 5.645 | 113,120 | +0.01(+0.21%) |
Feb 08, 2011 | 5.613 | 5.652 | 5.603 | 5.632 | 121,925 | +0.00(+0.09%) |
Feb 07, 2011 | 5.613 | 5.686 | 5.613 | 5.628 | 151,080 | -0.02(-0.35%) |
Feb 04, 2011 | 5.662 | 5.691 | 5.632 | 5.647 | 109,943 | -0.05(-0.86%) |
Feb 03, 2011 | 5.637 | 5.701 | 5.637 | 5.696 | 144,217 | +0.05(+0.87%) |
Feb 02, 2011 | 5.637 | 5.677 | 5.637 | 5.647 | 67,141 | -0.01(-0.26%) |
Feb 01, 2011 | 5.642 | 5.691 | 5.613 | 5.662 | 147,802 | -0.00(-0.01%) |
Jan 31, 2011 | 5.657 | 5.706 | 5.652 | 5.662 | 197,120 | +0.00(+0.01%) |
Jan 28, 2011 | 5.701 | 5.701 | 5.632 | 5.662 | 178,556 | -0.03(-0.60%) |
Jan 27, 2011 | 5.652 | 5.711 | 5.623 | 5.696 | 203,608 | +0.03(+0.61%) |
Jan 26, 2011 | 5.613 | 5.662 | 5.608 | 5.662 | 352,788 | +0.03(+0.61%) |
Jan 25, 2011 | 5.628 | 5.682 | 5.593 | 5.628 | 246,090 | -0.02(-0.43%) |
Jan 24, 2011 | 5.613 | 5.696 | 5.578 | 5.652 | 249,919 | +0.03(+0.61%) |
Jan 21, 2011 | 5.573 | 5.632 | 5.573 | 5.618 | 210,408 | +0.06(+1.15%) |
Jan 20, 2011 | 5.446 | 5.564 | 5.426 | 5.554 | 183,956 | +0.09(+1.71%) |
Jan 19, 2011 | 5.544 | 5.544 | 5.416 | 5.460 | 195,114 | -0.05(-0.98%) |
Jan 18, 2011 | 5.426 | 5.564 | 5.367 | 5.514 | 269,710 | +0.09(+1.63%) |
Jan 14, 2011 | 5.446 | 5.470 | 5.357 | 5.426 | 501,279 | -0.05(-0.90%) |
Jan 13, 2011 | 5.534 | 5.534 | 5.446 | 5.475 | 295,070 | -0.08(-1.50%) |
Jan 12, 2011 | 5.569 | 5.618 | 5.519 | 5.559 | 271,108 | -0.06(-1.11%) |
Jan 11, 2011 | 5.582 | 5.621 | 5.568 | 5.621 | 106,215 | +0.01(+0.26%) |
Jan 10, 2011 | 5.670 | 5.675 | 5.607 | 5.607 | 63,177 | -0.08(-1.38%) |
Jan 07, 2011 | 5.685 | 5.709 | 5.675 | 5.685 | 61,857 | -0.03(-0.51%) |
Jan 06, 2011 | 5.739 | 5.744 | 5.690 | 5.714 | 77,342 | -0.01(-0.16%) |
Jan 05, 2011 | 5.753 | 5.753 | 5.709 | 5.723 | 163,546 | -0.03(-0.44%) |
Jan 04, 2011 | 5.695 | 5.773 | 5.695 | 5.748 | 131,916 | +0.04(+0.77%) |