Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 5.810 | 5.869 | 5.797 | 5.836 | 23,849,416 | -0.03(-0.56%) |
Mar 30, 2011 | 5.869 | 5.869 | 5.869 | 5.869 | 38,245,448 | +0.12(+2.17%) |
Mar 29, 2011 | 5.731 | 5.770 | 5.698 | 5.744 | 17,194,940 | -0.01(-0.23%) |
Mar 28, 2011 | 5.731 | 5.770 | 5.652 | 5.757 | 19,195,130 | +0.03(+0.46%) |
Mar 25, 2011 | 5.711 | 5.757 | 5.632 | 5.731 | 22,567,322 | +0.04(+0.69%) |
Mar 24, 2011 | 5.718 | 5.718 | 5.560 | 5.691 | 25,894,690 | +0.05(+0.81%) |
Mar 23, 2011 | 5.691 | 5.711 | 5.573 | 5.645 | 26,478,720 | -0.07(-1.15%) |
Mar 22, 2011 | 5.790 | 5.790 | 5.659 | 5.711 | 40,371,072 | -0.01(-0.11%) |
Mar 21, 2011 | 5.751 | 5.810 | 5.711 | 5.718 | 134,299,664 | -0.14(-2.47%) |
Mar 18, 2011 | 5.908 | 6.197 | 5.823 | 5.862 | 59,783,592 | +0.05(+0.79%) |
Mar 17, 2011 | 5.770 | 5.823 | 5.639 | 5.816 | 17,067,922 | +0.13(+2.31%) |
Mar 16, 2011 | 5.783 | 5.856 | 5.672 | 5.685 | 22,738,388 | -0.11(-1.93%) |
Mar 15, 2011 | 5.783 | 5.895 | 5.757 | 5.797 | 19,292,792 | -0.10(-1.67%) |
Mar 14, 2011 | 5.921 | 5.967 | 5.810 | 5.895 | 17,719,554 | -0.07(-1.21%) |
Mar 11, 2011 | 5.889 | 6.059 | 5.889 | 5.967 | 23,366,632 | +0.05(+0.89%) |
Mar 10, 2011 | 6.099 | 6.099 | 5.889 | 5.915 | 28,220,686 | -0.25(-4.05%) |
Mar 09, 2011 | 6.119 | 6.243 | 6.109 | 6.165 | 17,708,532 | +0.05(+0.75%) |
Mar 08, 2011 | 6.112 | 6.197 | 6.079 | 6.119 | 19,860,824 | +0.03(+0.43%) |
Mar 07, 2011 | 6.073 | 6.125 | 6.027 | 6.092 | 19,791,624 | +0.01(+0.11%) |
Mar 04, 2011 | 6.099 | 6.125 | 5.954 | 6.086 | 27,433,812 | -0.05(-0.86%) |
Mar 03, 2011 | 6.125 | 6.197 | 6.073 | 6.138 | 26,772,330 | +0.20(+3.32%) |
Mar 02, 2011 | 5.875 | 6.020 | 5.856 | 5.941 | 20,067,052 | +0.06(+1.01%) |
Mar 01, 2011 | 6.046 | 6.046 | 5.849 | 5.882 | 17,888,540 | -0.12(-2.08%) |
Feb 28, 2011 | 6.132 | 6.171 | 5.974 | 6.007 | 17,838,520 | -0.10(-1.61%) |
Feb 25, 2011 | 6.033 | 6.165 | 6.007 | 6.105 | 15,185,493 | +0.17(+2.88%) |
Feb 24, 2011 | 6.020 | 6.112 | 5.882 | 5.935 | 37,249,220 | -0.10(-1.63%) |
Feb 23, 2011 | 6.027 | 6.138 | 5.948 | 6.033 | 26,093,544 | -0.01(-0.22%) |
Feb 22, 2011 | 6.164 | 6.197 | 6.007 | 6.046 | 23,376,304 | -0.21(-3.36%) |
Feb 18, 2011 | 6.197 | 6.361 | 6.177 | 6.256 | 32,424,340 | +0.06(+0.95%) |
Feb 17, 2011 | 6.263 | 6.283 | 6.177 | 6.197 | 13,905,431 | -0.07(-1.15%) |
Feb 16, 2011 | 6.322 | 6.368 | 6.250 | 6.269 | 16,266,241 | -0.07(-1.04%) |
Feb 15, 2011 | 6.283 | 6.414 | 6.276 | 6.335 | 22,015,426 | +0.03(+0.52%) |
Feb 14, 2011 | 6.269 | 6.322 | 6.210 | 6.302 | 11,878,299 | +0.04(+0.63%) |
Feb 11, 2011 | 6.079 | 6.328 | 6.046 | 6.263 | 19,687,196 | +0.16(+2.58%) |
Feb 10, 2011 | 6.191 | 6.223 | 6.099 | 6.105 | 24,643,372 | -0.18(-2.82%) |
Feb 09, 2011 | 6.374 | 6.289 | 6.158 | 6.283 | 24,559,808 | -0.09(-1.44%) |
Feb 08, 2011 | 6.315 | 6.414 | 6.256 | 6.374 | 17,169,566 | +0.09(+1.36%) |
Feb 07, 2011 | 6.237 | 6.328 | 6.210 | 6.289 | 16,282,666 | +0.09(+1.38%) |
Feb 04, 2011 | 6.204 | 6.361 | 6.132 | 6.204 | 16,812,098 | -0.01(-0.21%) |
Feb 03, 2011 | 6.053 | 6.217 | 6.046 | 6.217 | 18,586,822 | +0.11(+1.72%) |
Feb 02, 2011 | 6.046 | 6.158 | 6.000 | 6.112 | 21,590,698 | +0.03(+0.54%) |
Feb 01, 2011 | 5.908 | 6.086 | 5.876 | 6.079 | 17,808,654 | +0.24(+4.04%) |
Jan 31, 2011 | 5.803 | 5.921 | 5.790 | 5.843 | 14,204,230 | +0.07(+1.25%) |
Jan 28, 2011 | 5.869 | 5.944 | 5.770 | 5.770 | 18,356,414 | -0.09(-1.57%) |
Jan 27, 2011 | 5.836 | 5.954 | 5.785 | 5.862 | 22,427,944 | +0.03(+0.45%) |
Jan 26, 2011 | 5.830 | 5.944 | 5.764 | 5.836 | 23,311,442 | -0.01(-0.22%) |
Jan 25, 2011 | 5.784 | 5.915 | 5.679 | 5.849 | 48,276,100 | +0.20(+3.48%) |
Jan 24, 2011 | 5.770 | 5.797 | 5.606 | 5.652 | 26,807,412 | -0.11(-1.94%) |
Jan 21, 2011 | 5.652 | 5.770 | 5.613 | 5.764 | 28,196,954 | +0.25(+4.52%) |
Jan 20, 2011 | 5.587 | 5.600 | 5.455 | 5.514 | 22,524,224 | -0.09(-1.64%) |
Jan 19, 2011 | 5.770 | 5.777 | 5.580 | 5.606 | 22,011,118 | -0.22(-3.72%) |
Jan 18, 2011 | 5.777 | 5.849 | 5.757 | 5.823 | 21,347,934 | +0.07(+1.14%) |
Jan 14, 2011 | 5.600 | 5.797 | 5.600 | 5.757 | 21,340,790 | +0.13(+2.33%) |
Jan 13, 2011 | 5.764 | 5.770 | 5.613 | 5.626 | 16,337,904 | -0.13(-2.28%) |
Jan 12, 2011 | 5.770 | 5.810 | 5.685 | 5.757 | 25,685,438 | +0.06(+1.04%) |
Jan 11, 2011 | 5.731 | 5.777 | 5.672 | 5.698 | 9,172,082 | +0.01(+0.23%) |
Jan 10, 2011 | 5.797 | 5.797 | 5.600 | 5.685 | 16,836,266 | -0.05(-0.80%) |
Jan 07, 2011 | 5.751 | 5.807 | 5.560 | 5.731 | 22,309,150 | -0.09(-1.56%) |
Jan 06, 2011 | 5.915 | 5.935 | 5.711 | 5.822 | 22,254,298 | -0.12(-2.01%) |
Jan 05, 2011 | 5.856 | 5.954 | 5.803 | 5.941 | 18,902,160 | +0.06(+1.00%) |
Jan 04, 2011 | 5.941 | 6.000 | 5.810 | 5.882 | 19,882,524 | -0.07(-1.10%) |