Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 5.600 | 5.600 | 5.320 | 5.570 | 98,443 | -0.07(-1.24%) |
Mar 30, 2011 | 5.480 | 5.680 | 5.420 | 5.640 | 67,120 | +0.19(+3.49%) |
Mar 29, 2011 | 5.340 | 5.450 | 5.220 | 5.450 | 49,622 | +0.09(+1.68%) |
Mar 28, 2011 | 5.370 | 5.470 | 5.280 | 5.360 | 65,929 | -0.02(-0.37%) |
Mar 25, 2011 | 5.470 | 5.540 | 5.310 | 5.380 | 111,942 | -0.06(-1.10%) |
Mar 24, 2011 | 5.510 | 5.510 | 5.360 | 5.440 | 69,738 | -0.05(-0.91%) |
Mar 23, 2011 | 5.440 | 5.510 | 5.370 | 5.490 | 116,364 | +0.01(+0.18%) |
Mar 22, 2011 | 5.490 | 5.550 | 5.440 | 5.480 | 39,769 | -0.02(-0.36%) |
Mar 21, 2011 | 5.490 | 5.500 | 5.430 | 5.500 | 79,612 | +0.10(+1.85%) |
Mar 18, 2011 | 5.210 | 5.400 | 5.100 | 5.400 | 122,456 | +0.24(+4.65%) |
Mar 17, 2011 | 5.200 | 5.350 | 5.130 | 5.160 | 54,474 | +0.11(+2.18%) |
Mar 16, 2011 | 5.460 | 5.550 | 5.030 | 5.050 | 154,596 | -0.44(-8.01%) |
Mar 15, 2011 | 5.390 | 5.560 | 5.300 | 5.490 | 140,243 | -0.14(-2.49%) |
Mar 14, 2011 | 5.670 | 5.830 | 5.600 | 5.630 | 79,562 | -0.13(-2.26%) |
Mar 11, 2011 | 5.710 | 5.840 | 5.688 | 5.760 | 86,013 | +0.02(+0.35%) |
Mar 10, 2011 | 5.730 | 5.770 | 5.650 | 5.740 | 115,842 | -0.11(-1.88%) |
Mar 09, 2011 | 5.820 | 5.870 | 5.730 | 5.850 | 67,396 | +0.03(+0.52%) |
Mar 08, 2011 | 5.720 | 5.860 | 5.630 | 5.820 | 94,844 | +0.07(+1.22%) |
Mar 07, 2011 | 5.810 | 5.820 | 5.640 | 5.750 | 67,622 | -0.04(-0.69%) |
Mar 04, 2011 | 5.770 | 5.800 | 5.710 | 5.790 | 43,899 | +0.00(+0.00%) |
Mar 03, 2011 | 5.560 | 5.790 | 5.560 | 5.790 | 79,710 | +0.29(+5.27%) |
Mar 02, 2011 | 5.610 | 5.810 | 5.370 | 5.500 | 107,606 | -0.25(-4.35%) |
Mar 01, 2011 | 6.000 | 6.000 | 5.730 | 5.750 | 134,216 | -0.25(-4.17%) |
Feb 28, 2011 | 5.930 | 6.000 | 5.850 | 6.000 | 160,109 | +0.08(+1.35%) |
Feb 25, 2011 | 5.740 | 5.930 | 5.710 | 5.920 | 140,166 | +0.18(+3.14%) |
Feb 24, 2011 | 5.670 | 5.740 | 5.600 | 5.740 | 124,394 | +0.06(+1.06%) |
Feb 23, 2011 | 5.700 | 5.730 | 5.530 | 5.680 | 168,156 | -0.03(-0.53%) |
Feb 22, 2011 | 5.750 | 5.830 | 5.660 | 5.710 | 137,545 | -0.08(-1.38%) |
Feb 18, 2011 | 5.840 | 5.840 | 5.710 | 5.790 | 160,951 | -0.01(-0.17%) |
Feb 17, 2011 | 5.770 | 5.830 | 5.730 | 5.800 | 27,519 | +0.04(+0.69%) |
Feb 16, 2011 | 5.720 | 5.790 | 5.670 | 5.760 | 23,599 | +0.09(+1.59%) |
Feb 15, 2011 | 5.580 | 5.680 | 5.450 | 5.670 | 60,185 | +0.06(+1.07%) |
Feb 14, 2011 | 5.650 | 5.670 | 5.580 | 5.610 | 20,689 | -0.06(-1.06%) |
Feb 11, 2011 | 5.530 | 5.710 | 5.500 | 5.670 | 76,408 | +0.09(+1.61%) |
Feb 10, 2011 | 5.460 | 5.660 | 5.450 | 5.580 | 35,410 | +0.06(+1.09%) |
Feb 09, 2011 | 5.530 | 5.710 | 5.430 | 5.520 | 99,212 | -0.02(-0.36%) |
Feb 08, 2011 | 5.280 | 5.550 | 5.260 | 5.540 | 66,344 | +0.23(+4.33%) |
Feb 07, 2011 | 5.070 | 5.360 | 5.070 | 5.310 | 60,479 | +0.23(+4.53%) |
Feb 04, 2011 | 5.240 | 5.240 | 5.040 | 5.080 | 117,138 | -0.15(-2.87%) |
Feb 03, 2011 | 5.350 | 5.350 | 5.190 | 5.230 | 79,412 | -0.11(-2.06%) |
Feb 02, 2011 | 5.450 | 5.550 | 5.310 | 5.340 | 47,642 | -0.09(-1.66%) |
Feb 01, 2011 | 5.250 | 5.520 | 5.240 | 5.430 | 136,808 | +0.21(+3.92%) |
Jan 31, 2011 | 5.370 | 5.410 | 5.170 | 5.225 | 112,350 | -0.14(-2.52%) |
Jan 28, 2011 | 5.630 | 5.640 | 5.350 | 5.360 | 127,181 | -0.29(-5.13%) |
Jan 27, 2011 | 5.630 | 5.740 | 5.590 | 5.650 | 55,899 | +0.01(+0.18%) |
Jan 26, 2011 | 5.450 | 5.660 | 5.350 | 5.640 | 91,842 | +0.23(+4.25%) |
Jan 25, 2011 | 5.450 | 5.490 | 5.350 | 5.410 | 44,727 | -0.05(-0.92%) |
Jan 24, 2011 | 5.450 | 5.515 | 5.390 | 5.460 | 57,080 | +0.01(+0.18%) |
Jan 21, 2011 | 5.570 | 5.610 | 5.410 | 5.450 | 86,989 | -0.08(-1.45%) |
Jan 20, 2011 | 5.740 | 5.780 | 5.510 | 5.530 | 203,791 | -0.28(-4.82%) |
Jan 19, 2011 | 6.140 | 6.280 | 5.790 | 5.810 | 185,758 | -0.43(-6.89%) |
Jan 18, 2011 | 6.170 | 6.240 | 6.000 | 6.240 | 104,693 | +0.00(+0.00%) |
Jan 14, 2011 | 6.370 | 6.370 | 6.170 | 6.240 | 89,780 | -0.11(-1.73%) |
Jan 13, 2011 | 6.380 | 6.380 | 6.150 | 6.350 | 62,170 | -0.06(-0.94%) |
Jan 12, 2011 | 6.400 | 6.450 | 6.350 | 6.410 | 86,283 | +0.06(+0.94%) |
Jan 11, 2011 | 6.230 | 6.390 | 6.200 | 6.350 | 242,909 | +0.18(+2.92%) |
Jan 10, 2011 | 6.210 | 6.300 | 6.140 | 6.170 | 69,549 | -0.07(-1.12%) |
Jan 07, 2011 | 6.330 | 6.400 | 6.150 | 6.240 | 92,898 | -0.10(-1.58%) |
Jan 06, 2011 | 6.390 | 6.400 | 6.281 | 6.340 | 50,411 | -0.04(-0.63%) |
Jan 05, 2011 | 6.300 | 6.380 | 6.200 | 6.380 | 135,110 | +0.07(+1.11%) |
Jan 04, 2011 | 6.340 | 6.360 | 6.220 | 6.310 | 172,166 | +0.01(+0.16%) |