Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 4.140 | 4.160 | 3.900 | 3.990 | 912,780 | +0.00(+0.00%) |
Mar 30, 2011 | 3.990 | 3.990 | 3.990 | 3.990 | 870,598 | +0.07(+1.79%) |
Mar 29, 2011 | 3.850 | 3.930 | 3.750 | 3.920 | 1,008,457 | -0.01(-0.25%) |
Mar 28, 2011 | 4.030 | 4.180 | 3.820 | 3.930 | 1,483,018 | -0.17(-4.15%) |
Mar 25, 2011 | 4.160 | 4.170 | 4.070 | 4.100 | 751,273 | +0.01(+0.24%) |
Mar 24, 2011 | 4.300 | 4.340 | 4.020 | 4.090 | 1,394,378 | -0.11(-2.62%) |
Mar 23, 2011 | 4.190 | 4.220 | 4.060 | 4.200 | 1,404,025 | +0.04(+0.96%) |
Mar 22, 2011 | 4.320 | 4.350 | 4.080 | 4.160 | 1,481,206 | -0.09(-2.12%) |
Mar 21, 2011 | 4.360 | 4.420 | 4.090 | 4.250 | 3,552,301 | -0.03(-0.70%) |
Mar 18, 2011 | 3.950 | 4.360 | 3.760 | 4.280 | 4,724,424 | +0.44(+11.46%) |
Mar 17, 2011 | 3.480 | 3.850 | 3.440 | 3.840 | 3,387,508 | +0.40(+11.63%) |
Mar 16, 2011 | 3.800 | 3.940 | 3.350 | 3.440 | 4,922,111 | -0.30(-8.02%) |
Mar 15, 2011 | 3.250 | 3.740 | 3.240 | 3.740 | 8,452,316 | -0.18(-4.59%) |
Mar 14, 2011 | 3.860 | 4.070 | 3.590 | 3.920 | 7,998,902 | -0.93(-19.18%) |
Mar 11, 2011 | 4.690 | 4.950 | 4.540 | 4.850 | 849,439 | +0.14(+2.97%) |
Mar 10, 2011 | 5.030 | 5.170 | 4.620 | 4.710 | 2,217,915 | -0.42(-8.19%) |
Mar 09, 2011 | 5.680 | 5.680 | 5.080 | 5.130 | 1,594,509 | -0.43(-7.73%) |
Mar 08, 2011 | 5.610 | 5.730 | 5.520 | 5.560 | 785,014 | -0.14(-2.46%) |
Mar 07, 2011 | 6.055 | 6.055 | 5.650 | 5.700 | 948,701 | -0.31(-5.16%) |
Mar 04, 2011 | 6.030 | 6.140 | 5.830 | 6.010 | 917,513 | +0.02(+0.33%) |
Mar 03, 2011 | 5.800 | 6.020 | 5.710 | 5.990 | 976,389 | +0.34(+6.02%) |
Mar 02, 2011 | 5.510 | 5.720 | 5.510 | 5.650 | 609,954 | +0.12(+2.17%) |
Mar 01, 2011 | 5.700 | 5.720 | 5.520 | 5.530 | 608,396 | -0.17(-2.98%) |
Feb 28, 2011 | 5.840 | 5.840 | 5.590 | 5.700 | 1,033,367 | -0.18(-3.06%) |
Feb 25, 2011 | 5.940 | 6.000 | 5.770 | 5.880 | 965,028 | +0.12(+2.08%) |
Feb 24, 2011 | 5.570 | 5.960 | 5.550 | 5.760 | 1,161,001 | +0.14(+2.49%) |
Feb 23, 2011 | 5.910 | 5.910 | 5.560 | 5.620 | 1,133,007 | -0.16(-2.77%) |
Feb 22, 2011 | 5.860 | 5.940 | 5.710 | 5.780 | 1,607,635 | -0.25(-4.15%) |
Feb 18, 2011 | 6.400 | 6.400 | 5.960 | 6.030 | 1,464,738 | -0.26(-4.13%) |
Feb 17, 2011 | 6.480 | 6.480 | 6.200 | 6.290 | 1,098,110 | -0.02(-0.32%) |
Feb 16, 2011 | 6.470 | 6.610 | 6.290 | 6.310 | 1,288,486 | -0.21(-3.22%) |
Feb 15, 2011 | 6.950 | 7.080 | 6.280 | 6.520 | 2,344,531 | -0.25(-3.69%) |
Feb 14, 2011 | 6.250 | 6.860 | 6.200 | 6.770 | 3,408,916 | +0.59(+9.55%) |
Feb 11, 2011 | 6.130 | 6.200 | 5.930 | 6.180 | 692,972 | +0.17(+2.83%) |
Feb 10, 2011 | 6.190 | 6.190 | 5.910 | 6.010 | 697,842 | -0.07(-1.15%) |
Feb 09, 2011 | 6.170 | 6.480 | 6.020 | 6.080 | 1,226,452 | +0.03(+0.50%) |
Feb 08, 2011 | 5.990 | 6.200 | 5.990 | 6.050 | 690,940 | -0.02(-0.33%) |
Feb 07, 2011 | 6.280 | 6.280 | 5.980 | 6.070 | 1,047,535 | -0.18(-2.88%) |
Feb 04, 2011 | 5.880 | 6.500 | 5.610 | 6.250 | 1,666,490 | +0.46(+7.94%) |
Feb 03, 2011 | 6.040 | 6.250 | 5.770 | 5.790 | 1,104,975 | -0.21(-3.50%) |
Feb 02, 2011 | 5.660 | 6.070 | 5.650 | 6.000 | 1,793,338 | +0.27(+4.71%) |
Feb 01, 2011 | 5.290 | 5.770 | 5.280 | 5.730 | 1,610,289 | +0.50(+9.56%) |
Jan 31, 2011 | 5.320 | 5.440 | 5.170 | 5.230 | 1,393,477 | -0.02(-0.38%) |
Jan 28, 2011 | 5.700 | 5.700 | 5.200 | 5.250 | 1,517,750 | -0.46(-8.06%) |
Jan 27, 2011 | 5.610 | 5.740 | 5.500 | 5.710 | 988,082 | +0.08(+1.42%) |
Jan 26, 2011 | 5.800 | 5.870 | 5.490 | 5.630 | 1,154,604 | -0.09(-1.57%) |
Jan 25, 2011 | 5.490 | 5.720 | 5.270 | 5.720 | 766,404 | +0.28(+5.15%) |
Jan 24, 2011 | 5.240 | 5.460 | 5.210 | 5.440 | 558,944 | +0.10(+1.87%) |
Jan 21, 2011 | 5.420 | 5.440 | 5.300 | 5.340 | 734,547 | +0.10(+1.91%) |
Jan 20, 2011 | 5.530 | 5.530 | 5.190 | 5.240 | 977,943 | -0.15(-2.78%) |
Jan 19, 2011 | 5.700 | 5.840 | 5.390 | 5.390 | 980,759 | -0.28(-4.94%) |
Jan 18, 2011 | 5.390 | 5.750 | 5.380 | 5.670 | 971,347 | +0.28(+5.19%) |
Jan 14, 2011 | 5.550 | 5.650 | 5.300 | 5.390 | 753,476 | -0.25(-4.43%) |
Jan 13, 2011 | 5.770 | 5.850 | 5.550 | 5.640 | 803,941 | -0.15(-2.59%) |
Jan 12, 2011 | 5.660 | 5.850 | 5.620 | 5.790 | 1,347,055 | +0.27(+4.89%) |
Jan 11, 2011 | 5.390 | 5.560 | 5.330 | 5.520 | 859,720 | +0.23(+4.35%) |
Jan 10, 2011 | 5.290 | 5.370 | 5.060 | 5.290 | 1,068,674 | -0.03(-0.56%) |
Jan 07, 2011 | 5.350 | 5.400 | 5.230 | 5.320 | 1,021,847 | -0.12(-2.21%) |
Jan 06, 2011 | 5.640 | 5.670 | 5.400 | 5.440 | 1,064,475 | -0.21(-3.72%) |
Jan 05, 2011 | 5.740 | 5.770 | 5.650 | 5.650 | 1,058,002 | -0.12(-2.08%) |
Jan 04, 2011 | 5.960 | 6.050 | 5.680 | 5.770 | 1,278,218 | -0.20(-3.35%) |