Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 5.924 | 5.924 | 5.753 | 5.829 | 37,038 | -0.06(-1.03%) |
Mar 30, 2011 | 5.761 | 5.909 | 5.704 | 5.890 | 33,057 | +0.13(+2.30%) |
Mar 29, 2011 | 5.756 | 5.814 | 5.746 | 5.757 | 20,909 | +0.02(+0.33%) |
Mar 28, 2011 | 5.844 | 5.844 | 5.735 | 5.738 | 24,415 | -0.04(-0.66%) |
Mar 25, 2011 | 5.579 | 5.841 | 5.579 | 5.776 | 36,977 | +0.17(+3.11%) |
Mar 24, 2011 | 5.604 | 5.640 | 5.598 | 5.602 | 5,491 | -0.03(-0.60%) |
Mar 23, 2011 | 5.447 | 5.636 | 5.356 | 5.636 | 35,420 | +0.16(+2.83%) |
Mar 22, 2011 | 5.333 | 5.488 | 5.333 | 5.481 | 11,484 | +0.10(+1.90%) |
Mar 21, 2011 | 5.363 | 5.394 | 5.299 | 5.379 | 18,261 | +0.10(+1.87%) |
Mar 18, 2011 | 5.212 | 5.325 | 5.170 | 5.280 | 40,863 | +0.11(+2.05%) |
Mar 17, 2011 | 5.095 | 5.196 | 5.088 | 5.174 | 24,262 | +0.12(+2.45%) |
Mar 16, 2011 | 5.163 | 5.196 | 4.994 | 5.050 | 40,223 | -0.14(-2.67%) |
Mar 15, 2011 | 5.238 | 5.245 | 5.189 | 5.189 | 26,565 | -0.12(-2.19%) |
Mar 14, 2011 | 5.298 | 5.313 | 5.268 | 5.305 | 9,136 | +0.00(+0.07%) |
Mar 11, 2011 | 5.380 | 5.380 | 5.301 | 5.301 | 35,363 | -0.13(-2.48%) |
Mar 10, 2011 | 5.713 | 5.755 | 5.410 | 5.436 | 46,242 | -0.22(-3.97%) |
Mar 09, 2011 | 5.770 | 5.770 | 5.654 | 5.661 | 14,642 | -0.07(-1.18%) |
Mar 08, 2011 | 5.732 | 5.785 | 5.713 | 5.728 | 13,217 | -0.10(-1.74%) |
Mar 07, 2011 | 5.811 | 6.066 | 5.766 | 5.830 | 21,363 | +0.06(+1.04%) |
Mar 04, 2011 | 6.036 | 6.036 | 5.755 | 5.770 | 7,590 | -0.27(-4.47%) |
Mar 03, 2011 | 6.069 | 6.084 | 6.032 | 6.039 | 10,948 | -0.02(-0.31%) |
Mar 02, 2011 | 6.069 | 6.069 | 6.058 | 6.058 | 4,083 | +0.06(+0.94%) |
Mar 01, 2011 | 6.107 | 6.107 | 5.994 | 6.002 | 44,985 | -0.07(-1.11%) |
Feb 28, 2011 | 5.920 | 6.096 | 5.885 | 6.069 | 50,246 | +0.19(+3.25%) |
Feb 25, 2011 | 5.725 | 5.942 | 5.676 | 5.878 | 8,570 | +0.18(+3.09%) |
Feb 24, 2011 | 5.725 | 5.803 | 5.594 | 5.702 | 76,024 | -0.02(-0.33%) |
Feb 23, 2011 | 5.882 | 5.991 | 5.571 | 5.721 | 36,318 | -0.17(-2.89%) |
Feb 22, 2011 | 6.021 | 6.092 | 5.876 | 5.891 | 27,323 | -0.11(-1.84%) |
Feb 18, 2011 | 6.114 | 6.121 | 6.002 | 6.002 | 20,725 | -0.09(-1.48%) |
Feb 17, 2011 | 6.032 | 6.096 | 6.032 | 6.092 | 28,279 | +0.06(+1.06%) |
Feb 16, 2011 | 6.148 | 6.148 | 6.028 | 6.028 | 21,977 | -0.12(-1.89%) |
Feb 15, 2011 | 6.036 | 6.174 | 5.901 | 6.144 | 46,149 | +0.03(+0.55%) |
Feb 14, 2011 | 5.841 | 6.178 | 5.841 | 6.111 | 67,435 | +0.22(+3.69%) |
Feb 11, 2011 | 5.822 | 5.950 | 5.803 | 5.893 | 37,912 | +0.07(+1.16%) |
Feb 10, 2011 | 5.773 | 5.890 | 5.758 | 5.826 | 6,915 | +0.01(+0.26%) |
Feb 09, 2011 | 5.740 | 5.811 | 5.695 | 5.811 | 9,598 | +0.03(+0.45%) |
Feb 08, 2011 | 5.657 | 5.810 | 5.639 | 5.785 | 20,360 | +0.16(+2.93%) |
Feb 07, 2011 | 5.627 | 5.684 | 5.526 | 5.620 | 44,838 | +0.00(+0.00%) |
Feb 04, 2011 | 5.594 | 5.669 | 5.570 | 5.620 | 25,319 | -0.00(-0.07%) |
Feb 03, 2011 | 5.601 | 5.631 | 5.570 | 5.624 | 15,075 | +0.02(+0.33%) |
Feb 02, 2011 | 5.601 | 5.624 | 5.601 | 5.605 | 20,074 | +0.02(+0.40%) |
Feb 01, 2011 | 5.635 | 5.635 | 5.556 | 5.582 | 27,361 | -0.04(-0.67%) |
Jan 31, 2011 | 5.672 | 5.672 | 5.564 | 5.620 | 13,025 | -0.01(-0.20%) |
Jan 28, 2011 | 5.684 | 5.684 | 5.567 | 5.631 | 10,009 | -0.06(-0.99%) |
Jan 27, 2011 | 5.624 | 5.687 | 5.624 | 5.687 | 38,915 | +0.04(+0.73%) |
Jan 26, 2011 | 5.620 | 5.646 | 5.620 | 5.646 | 17,082 | +0.06(+1.14%) |
Jan 25, 2011 | 5.695 | 5.695 | 5.534 | 5.582 | 41,083 | -0.10(-1.72%) |
Jan 24, 2011 | 5.676 | 5.702 | 5.672 | 5.680 | 5,762 | +0.01(+0.10%) |
Jan 21, 2011 | 5.609 | 5.695 | 5.582 | 5.674 | 22,145 | +0.11(+1.98%) |
Jan 20, 2011 | 5.713 | 5.736 | 5.391 | 5.564 | 11,725 | -0.18(-3.07%) |
Jan 19, 2011 | 5.822 | 5.867 | 5.740 | 5.740 | 18,142 | -0.08(-1.42%) |
Jan 18, 2011 | 5.882 | 5.882 | 5.807 | 5.822 | 16,703 | -0.06(-1.04%) |
Jan 14, 2011 | 5.815 | 5.901 | 5.620 | 5.883 | 72,068 | +0.07(+1.18%) |
Jan 13, 2011 | 5.391 | 5.871 | 5.320 | 5.815 | 96,747 | +0.42(+7.78%) |
Jan 12, 2011 | 5.325 | 5.395 | 5.324 | 5.395 | 11,656 | +0.13(+2.49%) |
Jan 11, 2011 | 5.309 | 5.309 | 5.264 | 5.264 | 3,320 | +0.02(+0.43%) |
Jan 10, 2011 | 5.215 | 5.369 | 5.137 | 5.241 | 47,854 | +0.05(+0.94%) |
Jan 07, 2011 | 5.226 | 5.226 | 5.193 | 5.193 | 35,387 | -0.03(-0.65%) |
Jan 06, 2011 | 5.241 | 5.249 | 5.208 | 5.226 | 18,731 | +0.02(+0.36%) |
Jan 05, 2011 | 5.198 | 5.230 | 5.185 | 5.208 | 6,790 | +0.02(+0.43%) |
Jan 04, 2011 | 5.226 | 5.267 | 5.178 | 5.185 | 14,375 | +0.01(+0.14%) |