Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 5.392 | 5.414 | 5.347 | 5.392 | 3,094,449 | +0.00(+0.08%) |
Mar 30, 2011 | 5.356 | 5.414 | 5.330 | 5.387 | 2,901,058 | +0.07(+1.34%) |
Mar 29, 2011 | 5.205 | 5.343 | 5.156 | 5.316 | 3,022,399 | +0.10(+1.87%) |
Mar 28, 2011 | 5.205 | 5.254 | 5.205 | 5.219 | 2,192,190 | +0.01(+0.26%) |
Mar 25, 2011 | 5.192 | 5.241 | 5.174 | 5.205 | 4,062,487 | +0.02(+0.43%) |
Mar 24, 2011 | 5.276 | 5.285 | 5.179 | 5.183 | 3,503,884 | -0.07(-1.35%) |
Mar 23, 2011 | 5.250 | 5.276 | 5.161 | 5.254 | 4,760,620 | -0.00(-0.08%) |
Mar 22, 2011 | 5.250 | 5.285 | 5.223 | 5.259 | 2,298,507 | +0.00(+0.08%) |
Mar 21, 2011 | 5.259 | 5.281 | 5.245 | 5.254 | 2,169,823 | +0.05(+0.94%) |
Mar 18, 2011 | 5.250 | 5.281 | 5.192 | 5.205 | 4,363,454 | +0.01(+0.26%) |
Mar 17, 2011 | 5.223 | 5.223 | 5.139 | 5.192 | 3,008,412 | +0.04(+0.78%) |
Mar 16, 2011 | 5.223 | 5.236 | 5.112 | 5.152 | 3,772,179 | -0.08(-1.44%) |
Mar 15, 2011 | 5.223 | 5.321 | 5.196 | 5.227 | 3,516,975 | -0.09(-1.75%) |
Mar 14, 2011 | 5.290 | 5.365 | 5.290 | 5.321 | 2,716,773 | -0.04(-0.83%) |
Mar 11, 2011 | 5.392 | 5.410 | 5.321 | 5.365 | 4,673,589 | -0.02(-0.33%) |
Mar 10, 2011 | 5.414 | 5.454 | 5.372 | 5.383 | 4,302,702 | -0.08(-1.38%) |
Mar 09, 2011 | 5.521 | 5.521 | 5.418 | 5.458 | 4,756,207 | -0.01(-0.16%) |
Mar 08, 2011 | 5.338 | 5.529 | 5.316 | 5.467 | 3,585,081 | +0.12(+2.33%) |
Mar 07, 2011 | 5.383 | 5.410 | 5.312 | 5.343 | 3,886,248 | -0.01(-0.25%) |
Mar 04, 2011 | 5.418 | 5.432 | 5.334 | 5.356 | 2,279,925 | -0.05(-0.90%) |
Mar 03, 2011 | 5.330 | 5.423 | 5.321 | 5.405 | 2,520,525 | +0.12(+2.35%) |
Mar 02, 2011 | 5.321 | 5.352 | 5.263 | 5.281 | 3,311,637 | -0.02(-0.34%) |
Mar 01, 2011 | 5.498 | 5.498 | 5.298 | 5.298 | 7,585,314 | -0.16(-3.01%) |
Feb 28, 2011 | 5.316 | 5.463 | 5.281 | 5.463 | 5,788,488 | +0.18(+3.45%) |
Feb 25, 2011 | 5.272 | 5.303 | 5.212 | 5.281 | 3,972,187 | +0.03(+0.51%) |
Feb 24, 2011 | 5.316 | 5.343 | 5.205 | 5.254 | 3,265,901 | -0.04(-0.75%) |
Feb 23, 2011 | 5.361 | 5.396 | 5.274 | 5.294 | 4,047,977 | -0.05(-0.91%) |
Feb 22, 2011 | 5.343 | 5.405 | 5.307 | 5.343 | 6,165,611 | -0.05(-0.91%) |
Feb 18, 2011 | 5.489 | 5.516 | 5.352 | 5.392 | 3,701,738 | -0.08(-1.46%) |
Feb 17, 2011 | 5.481 | 5.552 | 5.396 | 5.472 | 4,456,037 | +0.05(+0.90%) |
Feb 16, 2011 | 5.401 | 5.441 | 5.370 | 5.423 | 1,884,788 | +0.03(+0.58%) |
Feb 15, 2011 | 5.396 | 5.414 | 5.330 | 5.392 | 5,156,104 | -0.05(-0.90%) |
Feb 14, 2011 | 5.410 | 5.449 | 5.321 | 5.441 | 3,380,013 | +0.04(+0.74%) |
Feb 11, 2011 | 5.312 | 5.405 | 5.254 | 5.401 | 2,033,500 | +0.09(+1.76%) |
Feb 10, 2011 | 5.250 | 5.343 | 5.250 | 5.307 | 2,098,871 | +0.02(+0.42%) |
Feb 09, 2011 | 5.347 | 5.374 | 5.245 | 5.285 | 2,218,560 | -0.09(-1.65%) |
Feb 08, 2011 | 5.312 | 5.401 | 5.290 | 5.374 | 5,910,907 | +0.04(+0.83%) |
Feb 07, 2011 | 5.219 | 5.330 | 5.214 | 5.330 | 2,917,979 | +0.10(+1.95%) |
Feb 04, 2011 | 5.245 | 5.250 | 5.183 | 5.227 | 5,070,073 | +0.01(+0.17%) |
Feb 03, 2011 | 5.227 | 5.259 | 5.192 | 5.219 | 3,014,532 | -0.02(-0.34%) |
Feb 02, 2011 | 5.214 | 5.254 | 5.170 | 5.236 | 2,961,376 | +0.00(+0.08%) |
Feb 01, 2011 | 5.170 | 5.250 | 5.121 | 5.232 | 3,643,784 | +0.08(+1.55%) |
Jan 31, 2011 | 5.099 | 5.179 | 5.050 | 5.152 | 3,257,279 | +0.09(+1.84%) |
Jan 28, 2011 | 5.156 | 5.205 | 5.054 | 5.059 | 4,428,432 | -0.10(-1.89%) |
Jan 27, 2011 | 5.139 | 5.201 | 5.108 | 5.156 | 3,597,305 | +0.05(+0.96%) |
Jan 26, 2011 | 5.183 | 5.187 | 5.090 | 5.108 | 3,513,458 | -0.07(-1.37%) |
Jan 25, 2011 | 5.014 | 5.179 | 5.010 | 5.179 | 2,913,530 | +0.12(+2.37%) |
Jan 24, 2011 | 4.943 | 5.072 | 4.943 | 5.059 | 2,993,560 | +0.10(+2.06%) |
Jan 21, 2011 | 4.952 | 4.996 | 4.890 | 4.957 | 4,243,041 | +0.03(+0.63%) |
Jan 20, 2011 | 4.952 | 4.974 | 4.899 | 4.925 | 5,030,171 | -0.04(-0.80%) |
Jan 19, 2011 | 5.045 | 5.130 | 4.934 | 4.965 | 3,269,629 | -0.08(-1.67%) |
Jan 18, 2011 | 5.045 | 5.063 | 4.988 | 5.050 | 5,498,151 | -0.02(-0.35%) |
Jan 14, 2011 | 5.032 | 5.094 | 4.961 | 5.068 | 5,920,758 | -0.03(-0.61%) |
Jan 13, 2011 | 5.130 | 5.143 | 5.072 | 5.099 | 3,625,886 | -0.04(-0.78%) |
Jan 12, 2011 | 5.210 | 5.210 | 5.116 | 5.139 | 3,639,752 | -0.01(-0.17%) |
Jan 11, 2011 | 5.219 | 5.219 | 5.125 | 5.147 | 5,091,132 | -0.04(-0.69%) |
Jan 10, 2011 | 5.187 | 5.205 | 5.139 | 5.183 | 4,668,888 | -0.03(-0.60%) |
Jan 07, 2011 | 5.201 | 5.245 | 5.139 | 5.214 | 2,662,638 | +0.00(+0.09%) |
Jan 06, 2011 | 5.201 | 5.214 | 5.139 | 5.210 | 4,083,863 | +0.00(+0.09%) |
Jan 05, 2011 | 5.116 | 5.223 | 5.108 | 5.205 | 6,425,971 | +0.05(+1.03%) |
Jan 04, 2011 | 5.254 | 5.272 | 5.090 | 5.152 | 7,850,089 | -0.11(-2.03%) |