Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 5.526 | 5.543 | 5.461 | 5.461 | 855,716 | -0.09(-1.64%) |
Mar 30, 2011 | 5.537 | 5.552 | 5.526 | 5.552 | 513,346 | +0.03(+0.48%) |
Mar 29, 2011 | 5.537 | 5.540 | 5.508 | 5.526 | 462,756 | +0.01(+0.11%) |
Mar 28, 2011 | 5.520 | 5.543 | 5.484 | 5.520 | 635,053 | +0.02(+0.43%) |
Mar 25, 2011 | 5.464 | 5.531 | 5.443 | 5.496 | 543,063 | +0.04(+0.65%) |
Mar 24, 2011 | 5.440 | 5.464 | 5.411 | 5.461 | 493,156 | +0.04(+0.70%) |
Mar 23, 2011 | 5.373 | 5.437 | 5.367 | 5.423 | 547,979 | +0.03(+0.54%) |
Mar 22, 2011 | 5.414 | 5.437 | 5.387 | 5.393 | 451,821 | -0.03(-0.54%) |
Mar 21, 2011 | 5.411 | 5.426 | 5.408 | 5.423 | 778,770 | +0.09(+1.77%) |
Mar 18, 2011 | 5.340 | 5.399 | 5.326 | 5.329 | 655,689 | +0.02(+0.39%) |
Mar 17, 2011 | 5.314 | 5.373 | 5.305 | 5.308 | 615,176 | +0.04(+0.67%) |
Mar 16, 2011 | 5.379 | 5.379 | 5.258 | 5.273 | 856,192 | -0.12(-2.29%) |
Mar 15, 2011 | 5.361 | 5.396 | 5.355 | 5.396 | 1,063,217 | -0.06(-1.13%) |
Mar 14, 2011 | 5.484 | 5.484 | 5.423 | 5.458 | 559,496 | -0.04(-0.80%) |
Mar 11, 2011 | 5.481 | 5.502 | 5.467 | 5.502 | 458,486 | +0.01(+0.11%) |
Mar 10, 2011 | 5.534 | 5.534 | 5.484 | 5.496 | 860,193 | -0.06(-1.06%) |
Mar 09, 2011 | 5.540 | 5.575 | 5.514 | 5.555 | 596,048 | -0.01(-0.26%) |
Mar 08, 2011 | 5.546 | 5.573 | 5.540 | 5.570 | 607,283 | +0.02(+0.32%) |
Mar 07, 2011 | 5.587 | 5.604 | 5.537 | 5.552 | 532,770 | -0.01(-0.26%) |
Mar 04, 2011 | 5.555 | 5.573 | 5.540 | 5.567 | 792,288 | -0.01(-0.16%) |
Mar 03, 2011 | 5.531 | 5.599 | 5.528 | 5.575 | 538,258 | +0.06(+1.12%) |
Mar 02, 2011 | 5.508 | 5.555 | 5.496 | 5.514 | 645,124 | -0.02(-0.37%) |
Mar 01, 2011 | 5.526 | 5.540 | 5.502 | 5.534 | 778,706 | +0.01(+0.21%) |
Feb 28, 2011 | 5.570 | 5.575 | 5.496 | 5.523 | 600,764 | +0.01(+0.11%) |
Feb 25, 2011 | 5.452 | 5.552 | 5.452 | 5.517 | 620,620 | +0.08(+1.40%) |
Feb 24, 2011 | 5.426 | 5.473 | 5.420 | 5.440 | 496,018 | -0.01(-0.11%) |
Feb 23, 2011 | 5.473 | 5.493 | 5.420 | 5.446 | 756,573 | +0.01(+0.11%) |
Feb 22, 2011 | 5.511 | 5.511 | 5.420 | 5.440 | 621,328 | -0.09(-1.59%) |
Feb 18, 2011 | 5.523 | 5.537 | 5.514 | 5.528 | 435,979 | -0.01(-0.11%) |
Feb 17, 2011 | 5.517 | 5.558 | 5.493 | 5.534 | 545,597 | +0.00(+0.00%) |
Feb 16, 2011 | 5.490 | 5.540 | 5.487 | 5.534 | 694,901 | +0.05(+0.91%) |
Feb 15, 2011 | 5.470 | 5.517 | 5.437 | 5.484 | 592,394 | -0.02(-0.32%) |
Feb 14, 2011 | 5.487 | 5.555 | 5.476 | 5.502 | 994,547 | +0.01(+0.27%) |
Feb 11, 2011 | 5.470 | 5.487 | 5.402 | 5.487 | 942,062 | +0.01(+0.15%) |
Feb 10, 2011 | 5.476 | 5.507 | 5.462 | 5.479 | 829,978 | -0.01(-0.21%) |
Feb 09, 2011 | 5.465 | 5.510 | 5.459 | 5.490 | 979,030 | +0.01(+0.10%) |
Feb 08, 2011 | 5.465 | 5.487 | 5.456 | 5.485 | 580,076 | +0.02(+0.37%) |
Feb 07, 2011 | 5.476 | 5.487 | 5.453 | 5.465 | 876,449 | +0.01(+0.26%) |
Feb 04, 2011 | 5.453 | 5.467 | 5.442 | 5.450 | 559,393 | -0.02(-0.36%) |
Feb 03, 2011 | 5.465 | 5.470 | 5.433 | 5.470 | 689,344 | +0.00(+0.00%) |
Feb 02, 2011 | 5.413 | 5.470 | 5.413 | 5.470 | 881,848 | +0.06(+1.05%) |
Feb 01, 2011 | 5.322 | 5.416 | 5.319 | 5.413 | 763,854 | +0.10(+1.82%) |
Jan 31, 2011 | 5.291 | 5.322 | 5.276 | 5.316 | 754,559 | +0.04(+0.81%) |
Jan 28, 2011 | 5.339 | 5.368 | 5.254 | 5.274 | 728,115 | -0.05(-1.02%) |
Jan 27, 2011 | 5.379 | 5.382 | 5.319 | 5.328 | 886,340 | -0.03(-0.53%) |
Jan 26, 2011 | 5.362 | 5.388 | 5.356 | 5.356 | 744,756 | -0.03(-0.48%) |
Jan 25, 2011 | 5.353 | 5.396 | 5.353 | 5.382 | 644,608 | -0.00(-0.05%) |
Jan 24, 2011 | 5.356 | 5.410 | 5.348 | 5.385 | 726,120 | +0.03(+0.53%) |
Jan 21, 2011 | 5.353 | 5.385 | 5.353 | 5.356 | 586,966 | +0.01(+0.16%) |
Jan 20, 2011 | 5.339 | 5.351 | 5.305 | 5.348 | 582,464 | +0.00(+0.00%) |
Jan 19, 2011 | 5.345 | 5.351 | 5.324 | 5.348 | 593,835 | +0.00(+0.05%) |
Jan 18, 2011 | 5.390 | 5.396 | 5.333 | 5.345 | 619,875 | -0.05(-0.85%) |
Jan 14, 2011 | 5.393 | 5.393 | 5.362 | 5.390 | 610,226 | +0.00(+0.05%) |
Jan 13, 2011 | 5.376 | 5.393 | 5.333 | 5.388 | 510,822 | +0.02(+0.32%) |
Jan 12, 2011 | 5.370 | 5.405 | 5.351 | 5.370 | 695,385 | -0.01(-0.11%) |
Jan 11, 2011 | 5.379 | 5.390 | 5.336 | 5.376 | 433,030 | -0.00(-0.05%) |
Jan 10, 2011 | 5.362 | 5.385 | 5.333 | 5.379 | 439,569 | +0.00(+0.00%) |
Jan 07, 2011 | 5.328 | 5.379 | 5.305 | 5.379 | 454,418 | +0.04(+0.75%) |
Jan 06, 2011 | 5.382 | 5.390 | 5.328 | 5.339 | 578,727 | -0.04(-0.79%) |
Jan 05, 2011 | 5.325 | 5.382 | 5.271 | 5.382 | 711,549 | +0.03(+0.59%) |
Jan 04, 2011 | 5.365 | 5.368 | 5.316 | 5.351 | 862,680 | +0.00(+0.00%) |