Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 5.727 | 5.786 | 5.714 | 5.753 | 24,192,394 | -0.03(-0.56%) |
Mar 30, 2011 | 5.786 | 5.786 | 5.786 | 5.786 | 38,795,452 | +0.12(+2.17%) |
Mar 29, 2011 | 5.650 | 5.688 | 5.617 | 5.663 | 17,442,220 | -0.01(-0.23%) |
Mar 28, 2011 | 5.650 | 5.688 | 5.572 | 5.676 | 19,471,174 | +0.03(+0.46%) |
Mar 25, 2011 | 5.630 | 5.676 | 5.552 | 5.650 | 22,891,860 | +0.04(+0.69%) |
Mar 24, 2011 | 5.637 | 5.637 | 5.481 | 5.611 | 26,267,080 | +0.05(+0.81%) |
Mar 23, 2011 | 5.611 | 5.630 | 5.494 | 5.565 | 26,859,510 | -0.06(-1.15%) |
Mar 22, 2011 | 5.708 | 5.708 | 5.578 | 5.630 | 40,951,644 | -0.01(-0.11%) |
Mar 21, 2011 | 5.669 | 5.727 | 5.630 | 5.637 | 136,231,024 | -0.14(-2.47%) |
Mar 18, 2011 | 5.825 | 6.110 | 5.740 | 5.779 | 60,643,336 | +0.05(+0.79%) |
Mar 17, 2011 | 5.688 | 5.740 | 5.559 | 5.734 | 17,313,376 | +0.13(+2.31%) |
Mar 16, 2011 | 5.701 | 5.773 | 5.591 | 5.604 | 23,065,386 | -0.11(-1.93%) |
Mar 15, 2011 | 5.701 | 5.812 | 5.676 | 5.714 | 19,570,240 | -0.10(-1.67%) |
Mar 14, 2011 | 5.838 | 5.883 | 5.727 | 5.812 | 17,974,376 | -0.07(-1.21%) |
Mar 11, 2011 | 5.805 | 5.974 | 5.805 | 5.883 | 23,702,664 | +0.05(+0.89%) |
Mar 10, 2011 | 6.012 | 6.012 | 5.805 | 5.831 | 28,626,524 | -0.25(-4.05%) |
Mar 09, 2011 | 6.032 | 6.155 | 6.022 | 6.077 | 17,963,198 | +0.05(+0.75%) |
Mar 08, 2011 | 6.025 | 6.110 | 5.993 | 6.032 | 20,146,440 | +0.03(+0.43%) |
Mar 07, 2011 | 5.987 | 6.038 | 5.941 | 6.006 | 20,076,246 | +0.01(+0.11%) |
Mar 04, 2011 | 6.012 | 6.038 | 5.870 | 5.999 | 27,828,336 | -0.05(-0.86%) |
Mar 03, 2011 | 6.038 | 6.110 | 5.987 | 6.051 | 27,157,340 | +0.19(+3.32%) |
Mar 02, 2011 | 5.792 | 5.935 | 5.773 | 5.857 | 20,355,636 | +0.06(+1.01%) |
Mar 01, 2011 | 5.961 | 5.961 | 5.766 | 5.799 | 18,145,794 | -0.12(-2.08%) |
Feb 28, 2011 | 6.045 | 6.084 | 5.889 | 5.922 | 18,095,054 | -0.10(-1.61%) |
Feb 25, 2011 | 5.948 | 6.077 | 5.922 | 6.019 | 15,403,874 | +0.17(+2.88%) |
Feb 24, 2011 | 5.935 | 6.025 | 5.799 | 5.850 | 37,784,896 | -0.10(-1.63%) |
Feb 23, 2011 | 5.941 | 6.051 | 5.863 | 5.948 | 26,468,792 | -0.01(-0.22%) |
Feb 22, 2011 | 6.077 | 6.109 | 5.922 | 5.960 | 23,712,476 | -0.21(-3.36%) |
Feb 18, 2011 | 6.109 | 6.271 | 6.090 | 6.168 | 32,890,632 | +0.06(+0.95%) |
Feb 17, 2011 | 6.174 | 6.193 | 6.090 | 6.109 | 14,105,404 | -0.07(-1.15%) |
Feb 16, 2011 | 6.232 | 6.278 | 6.161 | 6.181 | 16,500,164 | -0.06(-1.04%) |
Feb 15, 2011 | 6.193 | 6.323 | 6.187 | 6.245 | 22,332,028 | +0.03(+0.52%) |
Feb 14, 2011 | 6.181 | 6.232 | 6.122 | 6.213 | 12,049,120 | +0.04(+0.63%) |
Feb 11, 2011 | 5.993 | 6.239 | 5.960 | 6.174 | 19,970,316 | +0.16(+2.58%) |
Feb 10, 2011 | 6.103 | 6.135 | 6.012 | 6.019 | 24,997,766 | -0.17(-2.82%) |
Feb 09, 2011 | 6.284 | 6.200 | 6.071 | 6.193 | 24,913,002 | -0.09(-1.44%) |
Feb 08, 2011 | 6.226 | 6.323 | 6.168 | 6.284 | 17,416,480 | +0.08(+1.36%) |
Feb 07, 2011 | 6.148 | 6.239 | 6.122 | 6.200 | 16,516,826 | +0.08(+1.38%) |
Feb 04, 2011 | 6.116 | 6.271 | 6.045 | 6.116 | 17,053,870 | -0.01(-0.21%) |
Feb 03, 2011 | 5.967 | 6.129 | 5.960 | 6.129 | 18,854,118 | +0.10(+1.72%) |
Feb 02, 2011 | 5.960 | 6.071 | 5.915 | 6.025 | 21,901,192 | +0.03(+0.54%) |
Feb 01, 2011 | 5.825 | 5.999 | 5.792 | 5.993 | 18,064,758 | +0.23(+4.05%) |
Jan 31, 2011 | 5.721 | 5.838 | 5.708 | 5.760 | 14,408,500 | +0.07(+1.25%) |
Jan 28, 2011 | 5.786 | 5.860 | 5.689 | 5.689 | 18,620,396 | -0.09(-1.57%) |
Jan 27, 2011 | 5.753 | 5.870 | 5.703 | 5.779 | 22,750,478 | +0.03(+0.45%) |
Jan 26, 2011 | 5.747 | 5.860 | 5.682 | 5.753 | 23,646,682 | -0.01(-0.22%) |
Jan 25, 2011 | 5.702 | 5.831 | 5.598 | 5.766 | 48,970,352 | +0.19(+3.48%) |
Jan 24, 2011 | 5.689 | 5.715 | 5.527 | 5.572 | 27,192,928 | -0.11(-1.94%) |
Jan 21, 2011 | 5.572 | 5.689 | 5.533 | 5.682 | 28,602,452 | +0.25(+4.52%) |
Jan 20, 2011 | 5.507 | 5.520 | 5.378 | 5.436 | 22,848,142 | -0.09(-1.64%) |
Jan 19, 2011 | 5.689 | 5.695 | 5.501 | 5.527 | 22,327,658 | -0.21(-3.72%) |
Jan 18, 2011 | 5.695 | 5.766 | 5.676 | 5.740 | 21,654,936 | +0.06(+1.14%) |
Jan 14, 2011 | 5.520 | 5.715 | 5.520 | 5.676 | 21,647,692 | +0.13(+2.33%) |
Jan 13, 2011 | 5.682 | 5.689 | 5.533 | 5.546 | 16,572,858 | -0.13(-2.28%) |
Jan 12, 2011 | 5.689 | 5.728 | 5.605 | 5.676 | 26,054,818 | +0.06(+1.04%) |
Jan 11, 2011 | 5.650 | 5.695 | 5.592 | 5.617 | 9,303,985 | +0.01(+0.23%) |
Jan 10, 2011 | 5.715 | 5.715 | 5.520 | 5.605 | 17,078,386 | -0.05(-0.80%) |
Jan 07, 2011 | 5.669 | 5.724 | 5.482 | 5.650 | 22,629,976 | -0.09(-1.56%) |
Jan 06, 2011 | 5.831 | 5.850 | 5.630 | 5.739 | 22,574,336 | -0.12(-2.01%) |
Jan 05, 2011 | 5.773 | 5.870 | 5.721 | 5.857 | 19,173,990 | +0.06(+1.00%) |
Jan 04, 2011 | 5.857 | 5.915 | 5.728 | 5.799 | 20,168,454 | -0.06(-1.10%) |