Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 5.695 | 5.844 | 5.686 | 5.844 | 2,265,270 | +0.12(+2.18%) |
Mar 30, 2011 | 5.767 | 5.786 | 5.695 | 5.719 | 135,571 | -0.02(-0.42%) |
Mar 29, 2011 | 5.767 | 5.813 | 5.667 | 5.743 | 142,297 | -0.03(-0.50%) |
Mar 28, 2011 | 5.753 | 5.806 | 5.710 | 5.772 | 161,524 | +0.01(+0.25%) |
Mar 25, 2011 | 5.738 | 5.825 | 5.714 | 5.758 | 88,804 | +0.04(+0.76%) |
Mar 24, 2011 | 5.796 | 5.796 | 5.710 | 5.714 | 129,552 | -0.06(-1.00%) |
Mar 23, 2011 | 5.652 | 5.782 | 5.638 | 5.772 | 215,403 | +0.09(+1.60%) |
Mar 22, 2011 | 5.681 | 5.738 | 5.676 | 5.681 | 162,560 | -0.04(-0.75%) |
Mar 21, 2011 | 5.758 | 5.758 | 5.681 | 5.724 | 133,529 | +0.06(+1.10%) |
Mar 18, 2011 | 5.758 | 5.773 | 5.657 | 5.662 | 142,593 | -0.10(-1.67%) |
Mar 17, 2011 | 5.758 | 5.796 | 5.724 | 5.758 | 104,152 | -0.01(-0.25%) |
Mar 16, 2011 | 5.700 | 5.839 | 5.662 | 5.772 | 286,051 | +0.07(+1.26%) |
Mar 15, 2011 | 5.681 | 5.738 | 5.662 | 5.700 | 217,583 | -0.04(-0.67%) |
Mar 14, 2011 | 5.782 | 5.784 | 5.710 | 5.738 | 143,939 | -0.07(-1.16%) |
Mar 11, 2011 | 5.782 | 5.839 | 5.758 | 5.806 | 91,473 | +0.02(+0.41%) |
Mar 10, 2011 | 5.738 | 5.791 | 5.738 | 5.782 | 90,927 | -0.00(-0.08%) |
Mar 09, 2011 | 5.815 | 5.834 | 5.758 | 5.786 | 230,184 | -0.06(-1.07%) |
Mar 08, 2011 | 5.786 | 5.854 | 5.768 | 5.849 | 328,936 | +0.05(+0.83%) |
Mar 07, 2011 | 5.830 | 5.830 | 5.772 | 5.801 | 184,986 | -0.03(-0.49%) |
Mar 04, 2011 | 5.820 | 5.878 | 5.758 | 5.830 | 160,044 | +0.01(+0.25%) |
Mar 03, 2011 | 5.820 | 5.839 | 5.801 | 5.815 | 462,930 | +0.02(+0.41%) |
Mar 02, 2011 | 5.729 | 5.810 | 5.724 | 5.791 | 542,774 | +0.13(+2.37%) |
Mar 01, 2011 | 5.748 | 5.758 | 5.638 | 5.657 | 146,357 | -0.08(-1.34%) |
Feb 28, 2011 | 5.676 | 5.738 | 5.518 | 5.734 | 610,542 | +0.02(+0.42%) |
Feb 25, 2011 | 5.686 | 5.714 | 5.633 | 5.710 | 119,854 | +0.03(+0.51%) |
Feb 24, 2011 | 5.518 | 5.700 | 5.518 | 5.681 | 340,155 | +0.11(+1.89%) |
Feb 23, 2011 | 5.633 | 5.638 | 5.566 | 5.575 | 195,548 | -0.05(-0.94%) |
Feb 22, 2011 | 5.700 | 5.700 | 5.570 | 5.628 | 380,222 | -0.05(-0.85%) |
Feb 18, 2011 | 5.758 | 5.758 | 5.666 | 5.676 | 284,740 | -0.03(-0.59%) |
Feb 17, 2011 | 5.734 | 5.758 | 5.710 | 5.710 | 256,245 | -0.05(-0.83%) |
Feb 16, 2011 | 5.758 | 5.762 | 5.734 | 5.758 | 313,659 | +0.00(+0.00%) |
Feb 15, 2011 | 5.762 | 5.767 | 5.758 | 5.758 | 412,777 | +0.00(+0.00%) |
Feb 14, 2011 | 5.782 | 5.806 | 5.758 | 5.758 | 256,885 | -0.02(-0.41%) |
Feb 11, 2011 | 5.758 | 5.796 | 5.758 | 5.782 | 512,559 | +0.02(+0.33%) |
Feb 10, 2011 | 5.782 | 5.806 | 5.710 | 5.762 | 895,366 | -0.03(-0.50%) |
Feb 09, 2011 | 5.734 | 5.806 | 5.734 | 5.791 | 308,150 | +0.05(+0.92%) |
Feb 08, 2011 | 5.710 | 5.758 | 5.710 | 5.738 | 145,565 | -0.02(-0.33%) |
Feb 07, 2011 | 5.724 | 5.767 | 5.714 | 5.758 | 430,354 | +0.01(+0.25%) |
Feb 04, 2011 | 5.714 | 5.758 | 5.710 | 5.743 | 204,044 | +0.00(+0.08%) |
Feb 03, 2011 | 5.714 | 5.767 | 5.710 | 5.738 | 262,944 | -0.01(-0.25%) |
Feb 02, 2011 | 5.791 | 5.791 | 5.710 | 5.753 | 204,669 | -0.00(-0.08%) |
Feb 01, 2011 | 5.734 | 5.815 | 5.734 | 5.758 | 578,974 | +0.00(+0.00%) |
Jan 31, 2011 | 5.710 | 5.758 | 5.638 | 5.758 | 206,195 | +0.05(+0.84%) |
Jan 28, 2011 | 5.719 | 5.758 | 5.710 | 5.710 | 251,157 | -0.02(-0.33%) |
Jan 27, 2011 | 5.782 | 5.782 | 5.695 | 5.729 | 506,306 | +0.01(+0.17%) |
Jan 26, 2011 | 5.724 | 5.997 | 5.710 | 5.719 | 849,422 | -0.01(-0.25%) |
Jan 25, 2011 | 5.748 | 5.748 | 5.710 | 5.734 | 310,076 | +0.00(+0.08%) |
Jan 24, 2011 | 5.714 | 5.791 | 5.532 | 5.729 | 887,127 | -0.03(-0.50%) |
Jan 21, 2011 | 5.854 | 5.878 | 5.758 | 5.758 | 2,034,404 | -0.07(-1.15%) |