Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 5.790 | 5.880 | 5.640 | 5.880 | 16,025 | +0.11(+1.95%) |
Mar 30, 2011 | 5.710 | 5.800 | 5.510 | 5.768 | 23,597 | +0.10(+1.72%) |
Mar 29, 2011 | 5.540 | 5.680 | 5.410 | 5.670 | 5,178 | +0.10(+1.80%) |
Mar 28, 2011 | 5.590 | 5.590 | 5.400 | 5.570 | 17,555 | +0.03(+0.54%) |
Mar 25, 2011 | 5.580 | 5.650 | 5.390 | 5.540 | 12,649 | -0.04(-0.72%) |
Mar 24, 2011 | 5.530 | 5.590 | 5.430 | 5.580 | 9,578 | +0.12(+2.20%) |
Mar 23, 2011 | 5.510 | 5.510 | 5.430 | 5.460 | 16,337 | -0.09(-1.62%) |
Mar 22, 2011 | 5.510 | 5.550 | 5.490 | 5.550 | 5,139 | +0.05(+0.91%) |
Mar 21, 2011 | 5.430 | 5.520 | 5.360 | 5.500 | 16,066 | +0.06(+1.10%) |
Mar 18, 2011 | 5.470 | 5.470 | 5.230 | 5.440 | 39,117 | +0.00(+0.00%) |
Mar 17, 2011 | 5.460 | 5.470 | 5.378 | 5.440 | 17,476 | +0.11(+2.06%) |
Mar 16, 2011 | 5.390 | 5.450 | 5.300 | 5.330 | 20,239 | -0.04(-0.74%) |
Mar 15, 2011 | 5.510 | 5.510 | 5.350 | 5.370 | 26,805 | +0.00(+0.00%) |
Mar 14, 2011 | 5.360 | 5.550 | 5.360 | 5.370 | 20,344 | -0.09(-1.65%) |
Mar 11, 2011 | 5.570 | 5.583 | 5.440 | 5.460 | 18,958 | -0.02(-0.36%) |
Mar 10, 2011 | 5.630 | 5.630 | 5.390 | 5.480 | 55,116 | -0.03(-0.54%) |
Mar 09, 2011 | 5.620 | 5.640 | 5.510 | 5.510 | 12,111 | -0.16(-2.82%) |
Mar 08, 2011 | 5.440 | 5.670 | 5.380 | 5.670 | 11,206 | +0.22(+4.04%) |
Mar 07, 2011 | 5.510 | 5.620 | 5.420 | 5.450 | 42,675 | -0.15(-2.68%) |
Mar 04, 2011 | 5.760 | 5.760 | 5.550 | 5.600 | 10,878 | -0.15(-2.61%) |
Mar 03, 2011 | 5.640 | 5.750 | 5.600 | 5.750 | 14,284 | +0.16(+2.86%) |
Mar 02, 2011 | 5.550 | 5.600 | 5.461 | 5.590 | 9,006 | +0.04(+0.72%) |
Mar 01, 2011 | 5.600 | 5.610 | 5.490 | 5.550 | 45,688 | -0.24(-4.15%) |
Feb 28, 2011 | 5.860 | 5.860 | 5.730 | 5.790 | 5,648 | -0.06(-1.03%) |
Feb 25, 2011 | 5.600 | 5.850 | 5.600 | 5.850 | 14,445 | +0.18(+3.17%) |
Feb 24, 2011 | 5.590 | 5.820 | 5.550 | 5.670 | 27,324 | +0.11(+1.98%) |
Feb 23, 2011 | 5.540 | 5.616 | 5.280 | 5.560 | 32,153 | +0.06(+1.09%) |
Feb 22, 2011 | 5.550 | 5.550 | 5.440 | 5.500 | 24,618 | -0.06(-1.08%) |
Feb 18, 2011 | 5.740 | 5.740 | 5.540 | 5.560 | 23,823 | -0.11(-1.94%) |
Feb 17, 2011 | 5.640 | 5.680 | 5.610 | 5.670 | 7,282 | -0.02(-0.35%) |
Feb 16, 2011 | 5.610 | 5.690 | 5.610 | 5.690 | 5,553 | +0.10(+1.79%) |
Feb 15, 2011 | 5.710 | 5.730 | 5.551 | 5.590 | 8,258 | -0.13(-2.27%) |
Feb 14, 2011 | 5.680 | 5.860 | 5.630 | 5.720 | 9,745 | +0.05(+0.88%) |
Feb 11, 2011 | 5.590 | 5.670 | 5.575 | 5.670 | 9,567 | +0.02(+0.35%) |
Feb 10, 2011 | 5.590 | 5.700 | 5.550 | 5.650 | 9,807 | +0.04(+0.71%) |
Feb 09, 2011 | 5.620 | 5.620 | 5.560 | 5.610 | 29,038 | -0.06(-1.06%) |
Feb 08, 2011 | 5.690 | 5.700 | 5.580 | 5.670 | 9,130 | -0.05(-0.87%) |
Feb 07, 2011 | 5.690 | 5.820 | 5.690 | 5.720 | 11,363 | +0.02(+0.35%) |
Feb 04, 2011 | 5.750 | 5.790 | 5.680 | 5.700 | 12,916 | -0.09(-1.55%) |
Feb 03, 2011 | 5.830 | 5.830 | 5.700 | 5.790 | 7,721 | -0.04(-0.69%) |
Feb 02, 2011 | 5.870 | 5.930 | 5.810 | 5.830 | 12,015 | -0.07(-1.19%) |
Feb 01, 2011 | 5.690 | 5.920 | 5.600 | 5.900 | 21,103 | +0.24(+4.24%) |
Jan 31, 2011 | 5.560 | 5.690 | 5.391 | 5.660 | 32,841 | +0.10(+1.80%) |
Jan 28, 2011 | 5.750 | 5.780 | 5.490 | 5.560 | 46,834 | -0.19(-3.30%) |
Jan 27, 2011 | 5.820 | 5.820 | 5.440 | 5.750 | 191,828 | -0.05(-0.95%) |
Jan 26, 2011 | 5.720 | 5.860 | 5.640 | 5.805 | 17,251 | +0.13(+2.38%) |
Jan 25, 2011 | 5.560 | 5.690 | 5.560 | 5.670 | 13,608 | +0.07(+1.25%) |
Jan 24, 2011 | 5.520 | 5.720 | 5.330 | 5.600 | 15,396 | +0.10(+1.82%) |
Jan 21, 2011 | 5.740 | 5.740 | 5.420 | 5.500 | 48,761 | -0.22(-3.85%) |
Jan 20, 2011 | 5.700 | 5.800 | 5.700 | 5.720 | 36,418 | -0.02(-0.35%) |
Jan 19, 2011 | 5.940 | 5.940 | 5.740 | 5.740 | 59,877 | -0.24(-4.01%) |
Jan 18, 2011 | 5.910 | 5.980 | 5.890 | 5.980 | 16,434 | +0.03(+0.50%) |
Jan 14, 2011 | 5.960 | 6.000 | 5.924 | 5.950 | 41,920 | +0.00(+0.00%) |
Jan 13, 2011 | 6.000 | 6.000 | 5.870 | 5.950 | 20,177 | -0.04(-0.67%) |
Jan 12, 2011 | 5.980 | 6.000 | 5.880 | 5.990 | 24,413 | +0.09(+1.53%) |
Jan 11, 2011 | 5.980 | 6.000 | 5.840 | 5.900 | 38,668 | -0.05(-0.84%) |
Jan 10, 2011 | 5.850 | 6.040 | 5.850 | 5.950 | 44,273 | +0.07(+1.19%) |
Jan 07, 2011 | 5.980 | 6.020 | 5.750 | 5.880 | 28,712 | -0.06(-1.01%) |
Jan 06, 2011 | 5.930 | 6.020 | 5.870 | 5.940 | 44,120 | -0.08(-1.33%) |
Jan 05, 2011 | 5.950 | 6.080 | 5.950 | 6.020 | 36,777 | +0.08(+1.35%) |
Jan 04, 2011 | 6.050 | 6.050 | 5.940 | 5.940 | 26,014 | -0.07(-1.16%) |