Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 6.107 | 6.146 | 6.003 | 6.059 | 6,384,771 | -0.05(-0.78%) |
Mar 30, 2011 | 6.107 | 6.194 | 6.043 | 6.107 | 5,964,803 | +0.00(+0.00%) |
Mar 29, 2011 | 6.266 | 6.266 | 6.059 | 6.107 | 3,959,305 | -0.06(-0.91%) |
Mar 28, 2011 | 6.314 | 6.330 | 6.122 | 6.162 | 3,460,733 | -0.10(-1.65%) |
Mar 25, 2011 | 6.138 | 6.274 | 6.043 | 6.266 | 6,609,055 | +0.17(+2.75%) |
Mar 24, 2011 | 6.114 | 6.138 | 5.995 | 6.099 | 6,217,998 | +0.06(+1.06%) |
Mar 23, 2011 | 5.788 | 6.091 | 5.756 | 6.035 | 7,115,482 | +0.21(+3.56%) |
Mar 22, 2011 | 5.835 | 5.955 | 5.780 | 5.827 | 5,063,263 | +0.01(+0.14%) |
Mar 21, 2011 | 5.700 | 5.827 | 5.541 | 5.820 | 8,223,268 | +0.37(+6.73%) |
Mar 18, 2011 | 5.580 | 5.652 | 5.453 | 5.453 | 5,000,879 | -0.04(-0.73%) |
Mar 17, 2011 | 5.564 | 5.644 | 5.457 | 5.493 | 7,016,830 | +0.06(+1.17%) |
Mar 16, 2011 | 5.596 | 5.700 | 5.395 | 5.429 | 7,244,537 | -0.20(-3.54%) |
Mar 15, 2011 | 5.541 | 5.700 | 5.445 | 5.628 | 9,061,901 | -0.15(-2.62%) |
Mar 14, 2011 | 5.748 | 5.859 | 5.748 | 5.780 | 4,571,706 | -0.08(-1.36%) |
Mar 11, 2011 | 5.740 | 5.899 | 5.724 | 5.859 | 4,200,151 | +0.01(+0.14%) |
Mar 10, 2011 | 5.820 | 6.095 | 5.676 | 5.851 | 9,238,663 | -0.02(-0.27%) |
Mar 09, 2011 | 5.756 | 6.011 | 5.708 | 5.867 | 8,250,428 | +0.14(+2.36%) |
Mar 08, 2011 | 5.684 | 5.796 | 5.684 | 5.732 | 3,441,107 | +0.04(+0.70%) |
Mar 07, 2011 | 5.875 | 5.899 | 5.660 | 5.692 | 5,326,335 | -0.18(-3.12%) |
Mar 04, 2011 | 5.875 | 5.891 | 5.724 | 5.875 | 4,514,192 | +0.05(+0.82%) |
Mar 03, 2011 | 5.708 | 5.915 | 5.676 | 5.827 | 8,819,336 | +0.20(+3.54%) |
Mar 02, 2011 | 5.525 | 5.732 | 5.469 | 5.628 | 5,429,433 | +0.09(+1.58%) |
Mar 01, 2011 | 5.628 | 5.668 | 5.429 | 5.541 | 9,765,646 | +0.00(+0.00%) |
Feb 28, 2011 | 5.541 | 5.588 | 5.421 | 5.541 | 6,444,684 | +0.10(+1.76%) |
Feb 25, 2011 | 5.421 | 5.501 | 5.381 | 5.445 | 5,709,394 | +0.03(+0.59%) |
Feb 24, 2011 | 5.421 | 5.501 | 5.285 | 5.413 | 6,735,748 | -0.02(-0.44%) |
Feb 23, 2011 | 5.636 | 5.644 | 5.150 | 5.437 | 10,687,962 | -0.17(-2.99%) |
Feb 22, 2011 | 5.820 | 5.979 | 5.604 | 5.604 | 11,458,176 | -0.13(-2.23%) |
Feb 18, 2011 | 5.883 | 5.939 | 5.684 | 5.732 | 8,512,980 | -0.10(-1.78%) |
Feb 17, 2011 | 5.788 | 5.891 | 5.780 | 5.835 | 4,115,537 | -0.01(-0.14%) |
Feb 16, 2011 | 5.780 | 5.899 | 5.764 | 5.843 | 7,202,562 | +0.09(+1.52%) |
Feb 15, 2011 | 5.891 | 5.907 | 5.692 | 5.756 | 4,773,621 | -0.08(-1.37%) |
Feb 14, 2011 | 5.724 | 5.939 | 5.724 | 5.835 | 6,371,150 | +0.11(+1.95%) |
Feb 11, 2011 | 5.580 | 5.788 | 5.580 | 5.724 | 9,247,784 | +0.06(+1.13%) |
Feb 10, 2011 | 5.580 | 5.692 | 5.477 | 5.660 | 6,410,618 | +0.08(+1.43%) |
Feb 09, 2011 | 5.708 | 5.740 | 5.437 | 5.580 | 14,171,596 | -0.13(-2.23%) |
Feb 08, 2011 | 5.843 | 5.979 | 5.652 | 5.708 | 11,718,827 | -0.17(-2.85%) |
Feb 07, 2011 | 5.907 | 5.931 | 5.748 | 5.875 | 6,264,387 | +0.01(+0.14%) |
Feb 04, 2011 | 5.955 | 5.987 | 5.780 | 5.867 | 6,474,630 | -0.10(-1.74%) |
Feb 03, 2011 | 6.067 | 6.162 | 5.891 | 5.971 | 9,343,335 | -0.14(-2.22%) |
Feb 02, 2011 | 6.067 | 6.210 | 5.724 | 6.107 | 7,109,821 | -0.06(-0.91%) |
Feb 01, 2011 | 6.274 | 6.298 | 6.075 | 6.162 | 9,541,797 | -0.02(-0.39%) |
Jan 31, 2011 | 6.035 | 6.266 | 5.987 | 6.186 | 9,780,985 | +0.23(+3.88%) |
Jan 28, 2011 | 5.979 | 6.210 | 5.820 | 5.955 | 8,309,208 | -0.04(-0.66%) |
Jan 27, 2011 | 6.083 | 6.258 | 5.955 | 5.995 | 6,517,705 | -0.10(-1.57%) |
Jan 26, 2011 | 5.700 | 6.146 | 5.700 | 6.091 | 13,276,197 | +0.45(+8.06%) |
Jan 25, 2011 | 5.843 | 5.875 | 5.389 | 5.636 | 17,700,238 | -0.22(-3.68%) |
Jan 24, 2011 | 5.923 | 5.947 | 5.780 | 5.851 | 4,728,121 | +0.06(+1.00%) |
Jan 21, 2011 | 5.883 | 6.011 | 5.780 | 5.794 | 5,796,980 | +0.04(+0.62%) |
Jan 20, 2011 | 6.019 | 6.122 | 5.708 | 5.758 | 11,326,704 | -0.32(-5.34%) |
Jan 19, 2011 | 6.178 | 6.262 | 6.027 | 6.083 | 9,259,120 | +0.07(+1.19%) |
Jan 18, 2011 | 6.210 | 6.282 | 6.003 | 6.011 | 9,892,170 | -0.00(-0.07%) |
Jan 14, 2011 | 5.835 | 6.027 | 5.788 | 6.015 | 7,233,412 | +0.21(+3.57%) |
Jan 13, 2011 | 5.939 | 5.971 | 5.764 | 5.808 | 5,115,618 | -0.12(-1.95%) |
Jan 12, 2011 | 5.939 | 5.979 | 5.796 | 5.923 | 6,763,093 | +0.02(+0.27%) |
Jan 11, 2011 | 5.812 | 6.019 | 5.780 | 5.907 | 14,311,190 | +0.22(+3.85%) |
Jan 10, 2011 | 5.652 | 5.724 | 5.517 | 5.688 | 10,793,218 | +0.10(+1.78%) |
Jan 07, 2011 | 5.564 | 5.596 | 5.493 | 5.588 | 7,559,614 | +0.11(+2.04%) |
Jan 06, 2011 | 5.429 | 5.517 | 5.405 | 5.477 | 6,401,394 | +0.05(+0.88%) |
Jan 05, 2011 | 5.341 | 5.445 | 5.301 | 5.429 | 7,218,216 | +0.02(+0.44%) |
Jan 04, 2011 | 5.421 | 5.477 | 5.261 | 5.405 | 7,388,290 | +0.12(+2.26%) |