Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 5.785 | 5.848 | 5.775 | 5.824 | 3,599,760 | -0.09(-1.56%) |
Mar 30, 2011 | 5.892 | 5.930 | 5.858 | 5.916 | 3,106,820 | -0.04(-0.73%) |
Mar 29, 2011 | 5.935 | 5.969 | 5.896 | 5.960 | 2,468,184 | +0.09(+1.56%) |
Mar 28, 2011 | 5.906 | 5.948 | 5.868 | 5.868 | 3,858,908 | -0.00(-0.08%) |
Mar 25, 2011 | 5.929 | 5.943 | 5.854 | 5.873 | 3,000,684 | -0.15(-2.42%) |
Mar 24, 2011 | 5.948 | 6.023 | 5.920 | 6.018 | 3,612,036 | +0.11(+1.91%) |
Mar 23, 2011 | 5.863 | 5.924 | 5.828 | 5.906 | 4,383,162 | -0.01(-0.16%) |
Mar 22, 2011 | 5.971 | 5.995 | 5.877 | 5.915 | 4,131,779 | -0.00(-0.08%) |
Mar 21, 2011 | 5.845 | 5.929 | 5.840 | 5.920 | 5,985,983 | +0.26(+4.64%) |
Mar 18, 2011 | 5.732 | 5.746 | 5.629 | 5.657 | 4,002,654 | -0.02(-0.41%) |
Mar 17, 2011 | 5.699 | 5.727 | 5.629 | 5.680 | 4,153,663 | +0.18(+3.33%) |
Mar 16, 2011 | 5.699 | 5.718 | 5.422 | 5.497 | 11,872,058 | -0.34(-5.79%) |
Mar 15, 2011 | 5.779 | 5.859 | 5.767 | 5.835 | 9,856,323 | +0.01(+0.24%) |
Mar 14, 2011 | 5.793 | 5.835 | 5.727 | 5.821 | 8,552,700 | +0.28(+4.99%) |
Mar 11, 2011 | 5.488 | 5.563 | 5.488 | 5.544 | 4,613,845 | +0.14(+2.52%) |
Mar 10, 2011 | 5.385 | 5.451 | 5.371 | 5.408 | 4,651,200 | -0.20(-3.51%) |
Mar 09, 2011 | 5.563 | 5.615 | 5.544 | 5.605 | 4,888,839 | +0.13(+2.40%) |
Mar 08, 2011 | 5.441 | 5.540 | 5.394 | 5.474 | 5,231,537 | +0.00(+0.00%) |
Mar 07, 2011 | 5.554 | 5.582 | 5.432 | 5.474 | 2,682,415 | -0.08(-1.35%) |
Mar 04, 2011 | 5.587 | 5.615 | 5.502 | 5.549 | 4,965,334 | -0.14(-2.39%) |
Mar 03, 2011 | 5.694 | 5.737 | 5.577 | 5.685 | 5,857,161 | +0.04(+0.66%) |
Mar 02, 2011 | 5.680 | 5.741 | 5.629 | 5.648 | 2,951,693 | +0.01(+0.25%) |
Mar 01, 2011 | 5.784 | 5.788 | 5.619 | 5.633 | 4,126,624 | -0.14(-2.36%) |
Feb 28, 2011 | 5.840 | 5.859 | 5.746 | 5.769 | 2,670,973 | -0.02(-0.32%) |
Feb 25, 2011 | 5.751 | 5.793 | 5.746 | 5.788 | 3,098,468 | +0.12(+2.15%) |
Feb 24, 2011 | 5.648 | 5.685 | 5.596 | 5.666 | 4,841,554 | +0.00(+0.08%) |
Feb 23, 2011 | 5.662 | 5.723 | 5.633 | 5.662 | 3,726,642 | +0.00(+0.00%) |
Feb 22, 2011 | 5.713 | 5.780 | 5.629 | 5.662 | 6,049,245 | -0.32(-5.41%) |
Feb 18, 2011 | 5.920 | 5.999 | 5.887 | 5.985 | 9,974,075 | -0.02(-0.31%) |
Feb 17, 2011 | 5.957 | 6.023 | 5.935 | 6.004 | 6,133,402 | +0.05(+0.79%) |
Feb 16, 2011 | 5.826 | 5.966 | 5.821 | 5.957 | 6,259,760 | +0.30(+5.39%) |
Feb 15, 2011 | 5.652 | 5.690 | 5.615 | 5.652 | 2,513,813 | +0.05(+0.84%) |
Feb 14, 2011 | 5.601 | 5.638 | 5.535 | 5.605 | 3,352,434 | -0.08(-1.32%) |
Feb 11, 2011 | 5.572 | 5.709 | 5.554 | 5.680 | 2,819,266 | +0.07(+1.17%) |
Feb 10, 2011 | 5.563 | 5.633 | 5.526 | 5.615 | 3,705,085 | -0.17(-3.00%) |
Feb 09, 2011 | 5.779 | 5.854 | 5.751 | 5.788 | 3,980,829 | -0.03(-0.48%) |
Feb 08, 2011 | 5.774 | 5.821 | 5.741 | 5.816 | 4,526,599 | +0.08(+1.39%) |
Feb 07, 2011 | 5.633 | 5.751 | 5.629 | 5.737 | 3,761,083 | +0.05(+0.82%) |
Feb 04, 2011 | 5.638 | 5.690 | 5.558 | 5.690 | 4,295,912 | -0.13(-2.18%) |
Feb 03, 2011 | 5.779 | 5.816 | 5.666 | 5.816 | 7,029,437 | -0.12(-2.05%) |
Feb 02, 2011 | 5.938 | 6.009 | 5.906 | 5.938 | 8,506,926 | -0.09(-1.48%) |
Feb 01, 2011 | 5.924 | 6.093 | 5.882 | 6.027 | 8,261,384 | +0.27(+4.73%) |
Jan 31, 2011 | 5.802 | 5.835 | 5.734 | 5.755 | 3,481,908 | +0.14(+2.51%) |
Jan 28, 2011 | 5.826 | 5.835 | 5.587 | 5.615 | 7,551,585 | -0.23(-3.86%) |
Jan 27, 2011 | 5.760 | 5.887 | 5.732 | 5.840 | 12,457,517 | +0.20(+3.58%) |
Jan 26, 2011 | 5.657 | 5.723 | 5.624 | 5.638 | 4,784,890 | -0.03(-0.58%) |
Jan 25, 2011 | 5.587 | 5.671 | 5.582 | 5.671 | 7,739,607 | -0.12(-2.11%) |
Jan 24, 2011 | 5.723 | 5.816 | 5.718 | 5.793 | 6,002,697 | +0.01(+0.24%) |
Jan 21, 2011 | 5.784 | 5.816 | 5.727 | 5.779 | 12,057,872 | +0.21(+3.79%) |
Jan 20, 2011 | 5.526 | 5.568 | 5.479 | 5.568 | 12,279,699 | +0.14(+2.50%) |
Jan 19, 2011 | 5.535 | 5.563 | 5.413 | 5.432 | 10,513,561 | +0.03(+0.61%) |
Jan 18, 2011 | 5.361 | 5.446 | 5.352 | 5.399 | 7,616,879 | +0.12(+2.22%) |
Jan 14, 2011 | 5.132 | 5.296 | 5.103 | 5.282 | 13,249,779 | +0.12(+2.27%) |
Jan 13, 2011 | 5.164 | 5.178 | 5.089 | 5.164 | 15,989,798 | +0.33(+6.89%) |
Jan 12, 2011 | 4.625 | 4.831 | 4.606 | 4.831 | 12,183,124 | +0.51(+11.83%) |
Jan 11, 2011 | 4.268 | 4.325 | 4.226 | 4.320 | 4,716,213 | +0.08(+1.99%) |
Jan 10, 2011 | 4.222 | 4.252 | 4.193 | 4.236 | 6,436,700 | -0.06(-1.42%) |
Jan 07, 2011 | 4.376 | 4.376 | 4.245 | 4.297 | 12,126,355 | -0.10(-2.24%) |
Jan 06, 2011 | 4.531 | 4.536 | 4.376 | 4.395 | 9,477,109 | -0.19(-4.19%) |
Jan 05, 2011 | 4.494 | 4.592 | 4.484 | 4.587 | 5,351,422 | -0.10(-2.14%) |
Jan 04, 2011 | 4.781 | 4.790 | 4.628 | 4.688 | 5,547,956 | -0.01(-0.20%) |