Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 5.540 | 5.670 | 5.500 | 5.630 | 6,021 | +0.11(+1.99%) |
Mar 30, 2011 | 5.520 | 5.520 | 5.450 | 5.520 | 15,171 | +0.00(+0.00%) |
Mar 29, 2011 | 5.480 | 5.520 | 5.450 | 5.520 | 2,200 | -0.03(-0.54%) |
Mar 28, 2011 | 5.550 | 5.550 | 5.550 | 5.550 | 200 | +0.03(+0.54%) |
Mar 25, 2011 | 5.520 | 5.520 | 5.520 | 5.520 | 300 | -0.01(-0.18%) |
Mar 24, 2011 | 5.460 | 5.540 | 5.460 | 5.530 | 5,465 | +0.01(+0.20%) |
Mar 23, 2011 | 5.520 | 5.520 | 5.480 | 5.519 | 6,382 | +0.02(+0.35%) |
Mar 22, 2011 | 5.500 | 5.550 | 5.470 | 5.500 | 2,400 | +0.02(+0.36%) |
Mar 21, 2011 | 5.480 | 5.520 | 5.470 | 5.480 | 1,699 | -0.04(-0.72%) |
Mar 18, 2011 | 5.500 | 5.540 | 5.497 | 5.520 | 21,399 | -0.03(-0.54%) |
Mar 17, 2011 | 5.420 | 5.630 | 5.400 | 5.550 | 46,296 | +0.08(+1.46%) |
Mar 16, 2011 | 5.400 | 5.480 | 5.400 | 5.470 | 1,178 | +0.02(+0.37%) |
Mar 15, 2011 | 5.450 | 5.450 | 5.400 | 5.450 | 900 | -0.00(-0.00%) |
Mar 14, 2011 | 5.460 | 5.500 | 5.450 | 5.450 | 2,405 | -0.01(-0.18%) |
Mar 11, 2011 | 5.410 | 5.500 | 5.240 | 5.460 | 26,439 | -0.04(-0.73%) |
Mar 10, 2011 | 5.420 | 5.500 | 5.420 | 5.500 | 4,100 | +0.04(+0.73%) |
Mar 09, 2011 | 5.450 | 5.500 | 5.410 | 5.460 | 2,650 | -0.02(-0.45%) |
Mar 07, 2011 | 5.485 | 5.485 | 5.485 | 5.485 | 600 | -0.00(-0.09%) |
Mar 04, 2011 | 5.400 | 5.500 | 5.370 | 5.490 | 4,690 | -0.01(-0.18%) |
Mar 02, 2011 | 5.500 | 5.500 | 5.500 | 5.500 | 0 | +0.01(+0.18%) |
Mar 01, 2011 | 5.405 | 5.510 | 5.400 | 5.490 | 1,033 | +0.09(+1.67%) |
Feb 28, 2011 | 5.400 | 5.550 | 5.400 | 5.400 | 28,907 | -0.10(-1.82%) |
Feb 25, 2011 | 5.490 | 5.500 | 5.460 | 5.500 | 2,374 | +0.00(+0.00%) |
Feb 24, 2011 | 5.460 | 5.520 | 5.440 | 5.500 | 1,300 | +0.02(+0.36%) |
Feb 23, 2011 | 5.510 | 5.510 | 5.420 | 5.480 | 4,300 | -0.04(-0.76%) |
Feb 22, 2011 | 5.570 | 5.590 | 5.460 | 5.522 | 10,821 | -0.07(-1.22%) |
Feb 18, 2011 | 5.580 | 5.590 | 5.520 | 5.590 | 1,320 | +0.09(+1.64%) |
Feb 17, 2011 | 5.440 | 5.600 | 5.400 | 5.500 | 19,244 | +0.00(+0.00%) |
Feb 16, 2011 | 5.500 | 5.570 | 5.440 | 5.500 | 2,400 | +0.04(+0.73%) |
Feb 15, 2011 | 5.520 | 5.520 | 5.460 | 5.460 | 3,100 | +0.02(+0.37%) |
Feb 14, 2011 | 5.520 | 5.530 | 5.400 | 5.440 | 5,020 | +0.04(+0.74%) |
Feb 11, 2011 | 5.370 | 5.500 | 5.360 | 5.400 | 3,226 | +0.04(+0.75%) |
Feb 10, 2011 | 5.380 | 5.380 | 5.360 | 5.360 | 3,380 | +0.01(+0.19%) |
Feb 09, 2011 | 5.440 | 5.440 | 5.350 | 5.350 | 500 | -0.03(-0.63%) |
Feb 08, 2011 | 5.360 | 5.390 | 5.350 | 5.384 | 1,200 | +0.01(+0.26%) |
Feb 07, 2011 | 5.270 | 5.390 | 5.260 | 5.370 | 10,878 | +0.08(+1.51%) |
Feb 04, 2011 | 5.300 | 5.360 | 5.290 | 5.290 | 1,537 | -0.01(-0.19%) |
Feb 03, 2011 | 5.310 | 5.310 | 5.270 | 5.300 | 3,014 | +0.00(+0.00%) |
Feb 02, 2011 | 5.420 | 5.420 | 5.300 | 5.300 | 400 | -0.01(-0.19%) |
Feb 01, 2011 | 5.330 | 5.380 | 5.300 | 5.310 | 10,459 | +0.00(+0.00%) |
Jan 31, 2011 | 5.260 | 5.320 | 5.210 | 5.310 | 18,552 | +0.04(+0.76%) |
Jan 28, 2011 | 5.250 | 5.340 | 5.250 | 5.270 | 2,168 | +0.07(+1.35%) |
Jan 27, 2011 | 5.410 | 5.410 | 5.190 | 5.200 | 3,463 | -0.20(-3.70%) |
Jan 26, 2011 | 5.420 | 5.430 | 5.150 | 5.400 | 15,481 | -0.02(-0.37%) |
Jan 25, 2011 | 5.450 | 5.470 | 5.420 | 5.420 | 5,533 | -0.06(-1.09%) |
Jan 24, 2011 | 5.480 | 5.520 | 5.470 | 5.480 | 2,498 | -0.04(-0.72%) |
Jan 21, 2011 | 5.500 | 5.560 | 5.500 | 5.520 | 1,708 | -0.01(-0.18%) |
Jan 20, 2011 | 5.570 | 5.630 | 5.480 | 5.530 | 11,400 | -0.06(-1.07%) |
Jan 19, 2011 | 5.600 | 5.630 | 5.590 | 5.590 | 905 | -0.00(-0.04%) |
Jan 18, 2011 | 5.610 | 5.670 | 5.580 | 5.593 | 14,460 | -0.05(-0.84%) |
Jan 14, 2011 | 5.500 | 5.670 | 5.500 | 5.640 | 13,485 | +0.04(+0.71%) |
Jan 13, 2011 | 5.640 | 5.640 | 5.540 | 5.600 | 9,900 | -0.04(-0.71%) |
Jan 12, 2011 | 5.660 | 5.700 | 5.600 | 5.640 | 8,542 | -0.02(-0.41%) |
Jan 11, 2011 | 5.700 | 5.700 | 5.640 | 5.663 | 12,200 | -0.01(-0.12%) |
Jan 10, 2011 | 5.650 | 5.690 | 5.630 | 5.670 | 5,921 | +0.01(+0.18%) |
Jan 07, 2011 | 5.690 | 5.690 | 5.660 | 5.660 | 700 | -0.03(-0.53%) |
Jan 06, 2011 | 5.640 | 5.690 | 5.640 | 5.690 | 9,000 | +0.00(+0.00%) |
Jan 05, 2011 | 5.660 | 5.700 | 5.660 | 5.690 | 3,329 | +0.03(+0.53%) |
Jan 04, 2011 | 5.680 | 5.710 | 5.640 | 5.660 | 7,823 | +0.02(+0.35%) |