Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 5.765 | 5.847 | 5.728 | 5.834 | 191,512 | +0.11(+1.92%) |
Mar 30, 2011 | 5.586 | 5.737 | 5.453 | 5.724 | 163,136 | +0.17(+3.13%) |
Mar 29, 2011 | 5.411 | 5.593 | 5.411 | 5.551 | 102,675 | +0.04(+0.64%) |
Mar 28, 2011 | 5.517 | 5.549 | 5.496 | 5.515 | 95,778 | +0.00(+0.03%) |
Mar 25, 2011 | 5.508 | 5.607 | 5.480 | 5.513 | 168,601 | +0.04(+0.71%) |
Mar 24, 2011 | 5.519 | 5.528 | 5.444 | 5.474 | 107,288 | -0.03(-0.52%) |
Mar 23, 2011 | 5.563 | 5.598 | 5.492 | 5.503 | 176,946 | -0.06(-1.08%) |
Mar 22, 2011 | 5.517 | 5.609 | 5.474 | 5.563 | 184,052 | +0.06(+1.03%) |
Mar 21, 2011 | 5.510 | 5.549 | 5.444 | 5.506 | 170,360 | +0.07(+1.24%) |
Mar 18, 2011 | 5.214 | 5.442 | 5.214 | 5.439 | 600,133 | +0.26(+5.11%) |
Mar 17, 2011 | 5.203 | 5.293 | 5.168 | 5.175 | 245,303 | +0.06(+1.14%) |
Mar 16, 2011 | 5.063 | 5.196 | 5.022 | 5.116 | 251,855 | +0.07(+1.30%) |
Mar 15, 2011 | 4.967 | 5.102 | 4.967 | 5.051 | 281,060 | -0.05(-0.94%) |
Mar 14, 2011 | 5.027 | 5.134 | 5.010 | 5.098 | 306,638 | +0.01(+0.24%) |
Mar 11, 2011 | 5.239 | 5.281 | 4.978 | 5.086 | 508,950 | -0.16(-2.98%) |
Mar 10, 2011 | 5.419 | 5.497 | 5.235 | 5.242 | 376,303 | -0.25(-4.52%) |
Mar 09, 2011 | 5.508 | 5.586 | 5.462 | 5.490 | 210,561 | -0.01(-0.13%) |
Mar 08, 2011 | 5.293 | 5.501 | 5.293 | 5.497 | 172,283 | +0.20(+3.82%) |
Mar 07, 2011 | 5.426 | 5.428 | 5.247 | 5.295 | 337,298 | -0.09(-1.58%) |
Mar 04, 2011 | 5.382 | 5.434 | 5.341 | 5.380 | 333,395 | -0.02(-0.30%) |
Mar 03, 2011 | 5.483 | 5.510 | 5.373 | 5.396 | 350,431 | -0.07(-1.20%) |
Mar 02, 2011 | 5.435 | 5.559 | 5.409 | 5.462 | 304,089 | +0.03(+0.49%) |
Mar 01, 2011 | 5.439 | 5.519 | 5.373 | 5.435 | 888,879 | -0.01(-0.16%) |
Feb 28, 2011 | 5.487 | 5.590 | 5.387 | 5.444 | 323,843 | +0.02(+0.46%) |
Feb 25, 2011 | 5.357 | 5.496 | 5.309 | 5.419 | 371,081 | +0.06(+1.13%) |
Feb 24, 2011 | 5.336 | 5.465 | 5.327 | 5.359 | 271,665 | +0.01(+0.13%) |
Feb 23, 2011 | 5.240 | 5.405 | 5.240 | 5.352 | 303,001 | -0.06(-1.05%) |
Feb 22, 2011 | 5.412 | 5.497 | 5.389 | 5.409 | 146,095 | -0.08(-1.39%) |
Feb 18, 2011 | 5.442 | 5.551 | 5.306 | 5.485 | 224,523 | +0.10(+1.78%) |
Feb 17, 2011 | 5.331 | 5.411 | 5.251 | 5.389 | 304,338 | +0.03(+0.53%) |
Feb 16, 2011 | 5.317 | 5.382 | 5.249 | 5.361 | 239,280 | +0.08(+1.55%) |
Feb 15, 2011 | 5.137 | 5.318 | 5.137 | 5.279 | 678,481 | +0.11(+2.09%) |
Feb 14, 2011 | 5.102 | 5.204 | 5.040 | 5.171 | 129,810 | +0.05(+1.00%) |
Feb 11, 2011 | 4.886 | 5.136 | 4.875 | 5.120 | 296,482 | +0.20(+4.11%) |
Feb 10, 2011 | 4.868 | 4.932 | 4.825 | 4.918 | 144,764 | +0.02(+0.51%) |
Feb 09, 2011 | 4.863 | 4.914 | 4.854 | 4.893 | 109,780 | +0.00(+0.00%) |
Feb 08, 2011 | 4.811 | 4.893 | 4.776 | 4.893 | 71,074 | +0.09(+1.88%) |
Feb 07, 2011 | 4.774 | 4.818 | 4.753 | 4.802 | 266,883 | +0.02(+0.45%) |
Feb 04, 2011 | 4.747 | 4.818 | 4.694 | 4.781 | 132,708 | +0.01(+0.30%) |
Feb 03, 2011 | 4.728 | 4.841 | 4.701 | 4.767 | 65,091 | -0.05(-1.10%) |
Feb 02, 2011 | 4.894 | 4.921 | 4.772 | 4.820 | 70,301 | -0.11(-2.16%) |
Feb 01, 2011 | 4.808 | 4.926 | 4.786 | 4.926 | 203,737 | +0.15(+3.16%) |
Jan 31, 2011 | 4.747 | 4.827 | 4.714 | 4.776 | 210,938 | +0.09(+1.85%) |
Jan 28, 2011 | 4.967 | 4.967 | 4.657 | 4.689 | 227,912 | -0.28(-5.61%) |
Jan 27, 2011 | 4.958 | 5.001 | 4.886 | 4.967 | 99,618 | +0.01(+0.25%) |
Jan 26, 2011 | 4.776 | 4.962 | 4.730 | 4.955 | 411,163 | +0.19(+3.98%) |
Jan 25, 2011 | 4.777 | 4.790 | 4.712 | 4.765 | 100,036 | -0.05(-0.96%) |
Jan 24, 2011 | 4.745 | 4.871 | 4.745 | 4.811 | 125,372 | +0.07(+1.57%) |
Jan 21, 2011 | 4.877 | 4.877 | 4.726 | 4.737 | 185,546 | -0.10(-2.13%) |
Jan 20, 2011 | 4.745 | 4.944 | 4.701 | 4.839 | 446,954 | +0.10(+2.13%) |
Jan 19, 2011 | 4.916 | 4.916 | 4.731 | 4.738 | 233,511 | -0.19(-3.85%) |
Jan 18, 2011 | 4.905 | 4.951 | 4.858 | 4.928 | 100,989 | -0.00(-0.07%) |
Jan 14, 2011 | 4.914 | 4.937 | 4.868 | 4.932 | 335,070 | +0.03(+0.54%) |
Jan 13, 2011 | 4.877 | 4.905 | 4.824 | 4.905 | 185,292 | +0.04(+0.80%) |
Jan 12, 2011 | 4.868 | 4.932 | 4.841 | 4.866 | 243,182 | +0.05(+0.99%) |
Jan 11, 2011 | 4.815 | 4.873 | 4.733 | 4.818 | 241,750 | +0.04(+0.74%) |
Jan 10, 2011 | 4.705 | 4.783 | 4.659 | 4.783 | 289,958 | +0.04(+0.78%) |
Jan 07, 2011 | 4.953 | 4.953 | 4.703 | 4.745 | 298,913 | -0.21(-4.19%) |
Jan 06, 2011 | 4.997 | 5.008 | 4.921 | 4.953 | 179,743 | -0.06(-1.13%) |
Jan 05, 2011 | 4.983 | 5.056 | 4.909 | 5.010 | 397,833 | +0.03(+0.53%) |
Jan 04, 2011 | 5.166 | 5.166 | 4.960 | 4.983 | 110,677 | -0.16(-3.14%) |