Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 5.777 | 5.820 | 5.743 | 5.811 | 4,505 | +0.01(+0.15%) |
Mar 30, 2011 | 5.751 | 5.803 | 5.683 | 5.803 | 10,364 | +0.01(+0.15%) |
Mar 29, 2011 | 5.828 | 5.828 | 5.649 | 5.794 | 14,998 | -0.09(-1.59%) |
Mar 28, 2011 | 5.828 | 5.939 | 5.828 | 5.888 | 3,046 | +0.09(+1.47%) |
Mar 25, 2011 | 5.734 | 5.862 | 5.734 | 5.803 | 11,100 | +0.03(+0.44%) |
Mar 24, 2011 | 5.726 | 5.777 | 5.632 | 5.777 | 8,298 | +0.03(+0.45%) |
Mar 23, 2011 | 5.640 | 5.751 | 5.555 | 5.751 | 14,032 | +0.10(+1.81%) |
Mar 22, 2011 | 5.717 | 5.726 | 5.547 | 5.649 | 58,828 | -0.07(-1.19%) |
Mar 21, 2011 | 5.760 | 5.760 | 5.717 | 5.717 | 15,681 | +0.00(+0.00%) |
Mar 18, 2011 | 5.726 | 5.726 | 5.683 | 5.717 | 6,797 | +0.02(+0.30%) |
Mar 17, 2011 | 5.700 | 5.743 | 5.700 | 5.700 | 32,394 | +0.04(+0.75%) |
Mar 16, 2011 | 5.785 | 5.785 | 5.641 | 5.658 | 16,382 | -0.13(-2.21%) |
Mar 15, 2011 | 5.734 | 5.862 | 5.734 | 5.785 | 9,886 | -0.08(-1.31%) |
Mar 14, 2011 | 5.870 | 6.177 | 5.862 | 5.862 | 18,352 | -0.01(-0.14%) |
Mar 11, 2011 | 5.862 | 5.887 | 5.802 | 5.870 | 6,770 | -0.09(-1.43%) |
Mar 10, 2011 | 5.904 | 5.955 | 5.870 | 5.955 | 47,311 | -0.09(-1.41%) |
Mar 09, 2011 | 6.040 | 6.040 | 5.828 | 6.040 | 23,056 | -0.02(-0.28%) |
Mar 08, 2011 | 5.964 | 6.057 | 5.904 | 6.057 | 19,877 | +0.10(+1.71%) |
Mar 07, 2011 | 5.938 | 5.955 | 5.828 | 5.955 | 24,152 | +0.05(+0.86%) |
Mar 04, 2011 | 6.083 | 6.083 | 5.853 | 5.904 | 16,645 | -0.22(-3.61%) |
Mar 03, 2011 | 5.896 | 6.125 | 5.896 | 6.125 | 157,905 | +0.09(+1.41%) |
Mar 02, 2011 | 5.998 | 6.040 | 5.811 | 6.040 | 45,829 | +0.05(+0.85%) |
Mar 01, 2011 | 5.955 | 6.032 | 5.785 | 5.989 | 115,447 | +0.29(+5.07%) |
Feb 28, 2011 | 5.845 | 5.845 | 5.700 | 5.700 | 13,981 | -0.14(-2.47%) |
Feb 25, 2011 | 5.768 | 5.869 | 5.734 | 5.845 | 4,231 | +0.12(+2.08%) |
Feb 24, 2011 | 5.632 | 5.811 | 5.615 | 5.726 | 15,357 | -0.02(-0.30%) |
Feb 23, 2011 | 5.785 | 5.785 | 5.360 | 5.743 | 52,001 | -0.04(-0.74%) |
Feb 22, 2011 | 5.828 | 5.828 | 5.785 | 5.785 | 822 | -0.07(-1.16%) |
Feb 18, 2011 | 5.862 | 5.904 | 5.743 | 5.853 | 42,560 | -0.03(-0.43%) |
Feb 17, 2011 | 5.913 | 5.913 | 5.853 | 5.879 | 10,599 | -0.03(-0.58%) |
Feb 16, 2011 | 5.853 | 5.955 | 5.853 | 5.913 | 74,061 | +0.03(+0.43%) |
Feb 15, 2011 | 5.866 | 5.887 | 5.866 | 5.887 | 881 | -0.05(-0.86%) |
Feb 14, 2011 | 6.074 | 6.074 | 5.921 | 5.938 | 1,090 | -0.02(-0.29%) |
Feb 11, 2011 | 5.947 | 5.981 | 5.870 | 5.955 | 18,043 | -0.17(-2.78%) |
Feb 10, 2011 | 5.947 | 6.125 | 5.870 | 6.125 | 25,991 | +0.14(+2.42%) |
Feb 09, 2011 | 6.057 | 6.108 | 5.862 | 5.981 | 42,490 | -0.06(-0.99%) |
Feb 08, 2011 | 5.988 | 6.040 | 5.913 | 6.040 | 71,127 | +0.04(+0.71%) |
Feb 07, 2011 | 5.955 | 5.998 | 5.836 | 5.998 | 5,697 | +0.04(+0.71%) |
Feb 04, 2011 | 6.040 | 6.040 | 5.904 | 5.955 | 3,996 | -0.02(-0.28%) |
Feb 03, 2011 | 5.921 | 6.049 | 5.904 | 5.972 | 49,325 | -0.03(-0.43%) |
Feb 02, 2011 | 6.040 | 6.040 | 5.955 | 5.998 | 38,200 | +0.02(+0.28%) |
Feb 01, 2011 | 5.981 | 5.981 | 5.981 | 5.981 | 12,583 | -0.05(-0.85%) |
Jan 31, 2011 | 5.955 | 6.040 | 5.913 | 6.032 | 10,961 | +0.03(+0.57%) |
Jan 28, 2011 | 5.998 | 6.083 | 5.955 | 5.998 | 24,375 | -0.09(-1.40%) |
Jan 27, 2011 | 6.006 | 6.125 | 6.006 | 6.083 | 10,236 | +0.03(+0.42%) |
Jan 26, 2011 | 5.964 | 6.091 | 5.964 | 6.057 | 11,166 | +0.01(+0.14%) |
Jan 25, 2011 | 5.972 | 6.058 | 5.972 | 6.049 | 4,782 | +0.04(+0.61%) |
Jan 24, 2011 | 6.074 | 6.074 | 5.998 | 6.012 | 44,460 | -0.07(-1.16%) |
Jan 21, 2011 | 6.015 | 6.108 | 5.972 | 6.083 | 5,786 | -0.01(-0.14%) |
Jan 20, 2011 | 5.981 | 6.117 | 5.981 | 6.091 | 705 | -0.03(-0.56%) |
Jan 19, 2011 | 6.074 | 6.125 | 5.973 | 6.125 | 26,208 | +0.02(+0.28%) |
Jan 18, 2011 | 5.964 | 6.108 | 5.930 | 6.108 | 15,951 | +0.01(+0.14%) |
Jan 14, 2011 | 5.989 | 6.100 | 5.938 | 6.100 | 16,625 | +0.14(+2.43%) |
Jan 13, 2011 | 5.870 | 5.955 | 5.828 | 5.955 | 7,165 | +0.11(+1.89%) |
Jan 12, 2011 | 5.845 | 5.972 | 5.785 | 5.845 | 6,145 | -0.03(-0.43%) |
Jan 11, 2011 | 5.828 | 5.870 | 5.616 | 5.870 | 8,874 | +0.04(+0.73%) |
Jan 10, 2011 | 5.811 | 5.845 | 5.811 | 5.828 | 13,333 | -0.14(-2.28%) |
Jan 07, 2011 | 6.040 | 6.083 | 5.955 | 5.964 | 13,162 | -0.13(-2.09%) |
Jan 06, 2011 | 6.091 | 6.125 | 6.066 | 6.091 | 8,354 | -0.03(-0.42%) |
Jan 05, 2011 | 5.947 | 6.125 | 5.934 | 6.117 | 17,808 | +0.14(+2.42%) |
Jan 04, 2011 | 5.875 | 5.972 | 5.836 | 5.972 | 24,723 | +0.07(+1.15%) |