Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 5.551 | 5.619 | 5.524 | 5.619 | 19,419 | +0.04(+0.73%) |
Mar 30, 2011 | 5.578 | 5.592 | 5.531 | 5.578 | 7,900 | -0.01(-0.24%) |
Mar 29, 2011 | 5.538 | 5.598 | 5.538 | 5.592 | 5,642 | +0.01(+0.12%) |
Mar 28, 2011 | 5.619 | 5.619 | 5.453 | 5.585 | 12,477 | +0.06(+1.15%) |
Mar 25, 2011 | 5.598 | 5.605 | 5.422 | 5.522 | 48,513 | -0.11(-1.97%) |
Mar 24, 2011 | 5.565 | 5.632 | 5.558 | 5.632 | 3,188 | +0.01(+0.12%) |
Mar 23, 2011 | 5.619 | 5.720 | 5.558 | 5.626 | 18,658 | +0.02(+0.36%) |
Mar 22, 2011 | 5.605 | 5.619 | 5.592 | 5.605 | 3,712 | +0.01(+0.12%) |
Mar 21, 2011 | 5.679 | 5.714 | 5.592 | 5.598 | 16,411 | -0.08(-1.43%) |
Mar 18, 2011 | 5.748 | 5.748 | 5.592 | 5.680 | 5,060 | -0.05(-0.83%) |
Mar 17, 2011 | 5.788 | 5.788 | 5.672 | 5.727 | 4,708 | +0.03(+0.60%) |
Mar 16, 2011 | 5.680 | 5.788 | 5.653 | 5.693 | 16,040 | +0.05(+0.84%) |
Mar 15, 2011 | 5.741 | 5.741 | 5.551 | 5.646 | 33,795 | -0.08(-1.42%) |
Mar 14, 2011 | 5.734 | 5.768 | 5.443 | 5.727 | 29,884 | -0.03(-0.59%) |
Mar 11, 2011 | 5.797 | 5.829 | 5.720 | 5.761 | 14,285 | +0.04(+0.71%) |
Mar 10, 2011 | 5.795 | 5.856 | 5.712 | 5.720 | 33,580 | -0.08(-1.45%) |
Mar 09, 2011 | 5.815 | 5.829 | 5.795 | 5.805 | 10,344 | -0.01(-0.18%) |
Mar 08, 2011 | 5.802 | 5.829 | 5.795 | 5.815 | 7,267 | +0.03(+0.59%) |
Mar 07, 2011 | 5.768 | 5.815 | 5.768 | 5.781 | 10,174 | +0.00(+0.00%) |
Mar 04, 2011 | 5.815 | 5.829 | 5.768 | 5.781 | 12,731 | -0.00(-0.01%) |
Mar 03, 2011 | 5.754 | 5.836 | 5.748 | 5.782 | 41,226 | +0.03(+0.48%) |
Mar 02, 2011 | 5.809 | 5.897 | 5.741 | 5.754 | 16,325 | +0.01(+0.12%) |
Mar 01, 2011 | 5.687 | 5.836 | 5.666 | 5.748 | 38,533 | +0.07(+1.31%) |
Feb 28, 2011 | 5.592 | 5.693 | 5.537 | 5.673 | 28,676 | +0.08(+1.45%) |
Feb 25, 2011 | 5.497 | 5.592 | 5.497 | 5.592 | 11,987 | +0.09(+1.73%) |
Feb 24, 2011 | 5.497 | 5.504 | 5.475 | 5.497 | 3,825 | -0.03(-0.49%) |
Feb 23, 2011 | 5.544 | 5.558 | 5.510 | 5.524 | 54,749 | -0.05(-0.85%) |
Feb 22, 2011 | 5.585 | 5.585 | 5.524 | 5.571 | 34,228 | +0.02(+0.37%) |
Feb 18, 2011 | 5.558 | 5.585 | 5.551 | 5.551 | 14,061 | -0.01(-0.12%) |
Feb 17, 2011 | 5.497 | 5.578 | 5.497 | 5.558 | 15,597 | +0.06(+1.11%) |
Feb 16, 2011 | 5.449 | 5.544 | 5.449 | 5.497 | 15,163 | +0.05(+0.87%) |
Feb 15, 2011 | 5.443 | 5.449 | 5.402 | 5.449 | 21,396 | +0.01(+0.12%) |
Feb 14, 2011 | 5.416 | 5.449 | 5.382 | 5.443 | 64,942 | +0.05(+1.01%) |
Feb 11, 2011 | 5.375 | 5.477 | 5.355 | 5.389 | 40,198 | +0.04(+0.76%) |
Feb 10, 2011 | 5.382 | 5.382 | 5.348 | 5.348 | 6,157 | +0.01(+0.13%) |
Feb 09, 2011 | 5.375 | 5.382 | 5.341 | 5.341 | 4,727 | -0.02(-0.38%) |
Feb 08, 2011 | 5.307 | 5.382 | 5.307 | 5.361 | 18,583 | +0.03(+0.51%) |
Feb 07, 2011 | 5.348 | 5.375 | 5.294 | 5.334 | 25,390 | +0.01(+0.25%) |
Feb 04, 2011 | 5.355 | 5.382 | 5.321 | 5.321 | 8,879 | -0.01(-0.25%) |
Feb 03, 2011 | 5.348 | 5.372 | 5.314 | 5.334 | 20,090 | -0.01(-0.13%) |
Feb 02, 2011 | 5.280 | 5.348 | 5.280 | 5.341 | 17,985 | +0.06(+1.15%) |
Feb 01, 2011 | 5.280 | 5.361 | 5.246 | 5.280 | 42,763 | +0.03(+0.65%) |
Jan 31, 2011 | 5.138 | 5.253 | 5.138 | 5.246 | 76,243 | +0.07(+1.31%) |
Jan 28, 2011 | 5.084 | 5.213 | 5.084 | 5.179 | 76,085 | +0.07(+1.32%) |
Jan 27, 2011 | 5.064 | 5.131 | 4.976 | 5.111 | 73,546 | +0.22(+4.57%) |
Jan 26, 2011 | 4.813 | 4.949 | 4.745 | 4.888 | 48,124 | +0.03(+0.56%) |
Jan 25, 2011 | 4.813 | 4.942 | 4.813 | 4.861 | 9,306 | -0.05(-0.96%) |
Jan 24, 2011 | 4.847 | 4.969 | 4.847 | 4.908 | 19,345 | +0.03(+0.69%) |
Jan 21, 2011 | 4.772 | 4.942 | 4.772 | 4.874 | 7,683 | +0.05(+1.12%) |
Jan 20, 2011 | 4.847 | 4.874 | 4.793 | 4.820 | 15,142 | -0.09(-1.79%) |
Jan 19, 2011 | 4.874 | 4.935 | 4.840 | 4.908 | 18,744 | +0.00(+0.00%) |
Jan 18, 2011 | 4.908 | 4.935 | 4.908 | 4.908 | 4,369 | +0.00(+0.00%) |
Jan 14, 2011 | 4.847 | 4.935 | 4.847 | 4.908 | 13,944 | +0.06(+1.26%) |
Jan 13, 2011 | 4.874 | 4.874 | 4.847 | 4.847 | 7,739 | -0.03(-0.56%) |
Jan 12, 2011 | 4.881 | 4.908 | 4.874 | 4.874 | 6,691 | -0.05(-1.10%) |
Jan 11, 2011 | 4.847 | 4.962 | 4.847 | 4.928 | 36,177 | +0.02(+0.41%) |
Jan 10, 2011 | 4.874 | 4.908 | 4.833 | 4.908 | 12,808 | +0.03(+0.69%) |
Jan 07, 2011 | 4.867 | 4.874 | 4.806 | 4.874 | 62,633 | +0.01(+0.14%) |
Jan 06, 2011 | 4.860 | 4.942 | 4.827 | 4.867 | 17,188 | +0.03(+0.56%) |
Jan 05, 2011 | 4.813 | 4.874 | 4.800 | 4.840 | 48,985 | +0.04(+0.92%) |
Jan 04, 2011 | 4.739 | 4.806 | 4.732 | 4.796 | 41,681 | +0.06(+1.21%) |