Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 4.650 | 4.720 | 4.600 | 4.620 | 120,788 | -0.04(-0.86%) |
Mar 30, 2011 | 4.720 | 4.750 | 4.650 | 4.660 | 132,673 | -0.08(-1.69%) |
Mar 29, 2011 | 4.750 | 4.900 | 4.690 | 4.740 | 150,511 | -0.02(-0.42%) |
Mar 28, 2011 | 4.820 | 4.860 | 4.750 | 4.760 | 118,911 | -0.06(-1.24%) |
Mar 25, 2011 | 4.970 | 5.000 | 4.810 | 4.820 | 163,478 | -0.15(-3.02%) |
Mar 24, 2011 | 4.800 | 5.080 | 4.800 | 4.970 | 198,416 | -0.09(-1.78%) |
Mar 23, 2011 | 5.030 | 5.200 | 4.850 | 5.060 | 293,176 | -0.02(-0.39%) |
Mar 22, 2011 | 5.240 | 5.250 | 5.010 | 5.080 | 128,766 | -0.08(-1.55%) |
Mar 21, 2011 | 5.180 | 5.200 | 5.090 | 5.160 | 142,266 | +0.01(+0.19%) |
Mar 18, 2011 | 5.280 | 5.420 | 5.060 | 5.150 | 270,828 | -0.13(-2.46%) |
Mar 17, 2011 | 5.650 | 5.690 | 5.050 | 5.280 | 345,754 | -0.30(-5.38%) |
Mar 16, 2011 | 6.070 | 6.100 | 5.370 | 5.580 | 974,703 | +0.81(+16.98%) |
Mar 15, 2011 | 4.910 | 5.120 | 4.770 | 4.770 | 413,307 | -0.35(-6.84%) |
Mar 14, 2011 | 5.130 | 5.330 | 5.100 | 5.120 | 201,012 | -0.20(-3.76%) |
Mar 11, 2011 | 5.260 | 5.350 | 5.070 | 5.320 | 203,711 | +0.07(+1.33%) |
Mar 10, 2011 | 5.400 | 5.430 | 5.250 | 5.250 | 214,227 | -0.17(-3.14%) |
Mar 09, 2011 | 5.600 | 5.600 | 5.420 | 5.420 | 74,263 | -0.10(-1.81%) |
Mar 08, 2011 | 5.520 | 5.600 | 5.450 | 5.520 | 82,629 | -0.01(-0.18%) |
Mar 07, 2011 | 5.770 | 5.810 | 5.520 | 5.530 | 52,936 | -0.19(-3.32%) |
Mar 04, 2011 | 5.700 | 5.770 | 5.600 | 5.720 | 127,905 | +0.03(+0.53%) |
Mar 03, 2011 | 5.650 | 5.730 | 5.470 | 5.690 | 144,714 | +0.01(+0.18%) |
Mar 02, 2011 | 5.510 | 5.680 | 5.360 | 5.680 | 238,003 | +0.06(+1.07%) |
Mar 01, 2011 | 5.680 | 5.762 | 5.540 | 5.620 | 115,203 | -0.03(-0.53%) |
Feb 28, 2011 | 5.820 | 5.920 | 5.630 | 5.650 | 119,473 | -0.12(-2.05%) |
Feb 25, 2011 | 5.820 | 5.840 | 5.670 | 5.768 | 82,887 | -0.00(-0.03%) |
Feb 24, 2011 | 5.630 | 5.800 | 5.520 | 5.770 | 140,233 | +0.01(+0.17%) |
Feb 23, 2011 | 5.930 | 5.980 | 5.650 | 5.760 | 261,151 | -0.26(-4.32%) |
Feb 22, 2011 | 6.150 | 6.270 | 5.900 | 6.020 | 289,840 | -0.25(-3.99%) |
Feb 18, 2011 | 6.330 | 6.400 | 6.200 | 6.270 | 244,067 | +0.04(+0.64%) |
Feb 17, 2011 | 6.230 | 6.400 | 5.820 | 6.230 | 868,409 | +0.62(+11.05%) |
Feb 16, 2011 | 5.690 | 5.930 | 5.550 | 5.610 | 159,537 | -0.13(-2.26%) |
Feb 15, 2011 | 5.600 | 5.790 | 5.540 | 5.740 | 265,166 | +0.21(+3.87%) |
Feb 14, 2011 | 5.370 | 5.600 | 5.360 | 5.526 | 198,285 | +0.18(+3.29%) |
Feb 11, 2011 | 5.280 | 5.380 | 5.260 | 5.350 | 169,993 | +0.07(+1.33%) |
Feb 10, 2011 | 5.340 | 5.430 | 5.250 | 5.280 | 200,355 | -0.09(-1.68%) |
Feb 09, 2011 | 5.270 | 5.380 | 5.250 | 5.370 | 245,472 | +0.14(+2.68%) |
Feb 08, 2011 | 5.180 | 5.440 | 5.180 | 5.230 | 104,348 | -0.02(-0.38%) |
Feb 07, 2011 | 5.200 | 5.450 | 5.100 | 5.250 | 398,528 | +0.15(+2.94%) |
Feb 04, 2011 | 5.090 | 5.160 | 4.950 | 5.100 | 209,934 | +0.00(+0.00%) |
Feb 03, 2011 | 5.250 | 5.401 | 5.000 | 5.100 | 340,360 | -0.18(-3.41%) |
Feb 02, 2011 | 5.350 | 5.440 | 5.220 | 5.280 | 99,076 | -0.04(-0.75%) |
Feb 01, 2011 | 5.350 | 5.350 | 5.220 | 5.320 | 141,546 | +0.02(+0.38%) |
Jan 31, 2011 | 5.270 | 5.410 | 5.230 | 5.300 | 101,760 | +0.03(+0.57%) |
Jan 28, 2011 | 5.450 | 5.510 | 5.060 | 5.270 | 304,067 | -0.17(-3.13%) |
Jan 27, 2011 | 5.670 | 5.670 | 5.410 | 5.440 | 96,655 | -0.11(-1.98%) |
Jan 26, 2011 | 5.600 | 5.605 | 5.500 | 5.550 | 86,921 | +0.05(+0.91%) |
Jan 25, 2011 | 5.600 | 5.600 | 5.500 | 5.500 | 120,611 | -0.10(-1.79%) |
Jan 24, 2011 | 5.590 | 5.720 | 5.550 | 5.600 | 108,914 | -0.02(-0.36%) |
Jan 21, 2011 | 5.650 | 5.800 | 5.500 | 5.620 | 115,421 | +0.16(+2.93%) |
Jan 20, 2011 | 5.630 | 5.740 | 5.400 | 5.460 | 288,421 | +0.24(+4.60%) |
Jan 19, 2011 | 5.460 | 5.500 | 5.160 | 5.220 | 223,697 | -0.27(-4.92%) |
Jan 18, 2011 | 5.540 | 5.650 | 5.450 | 5.490 | 123,435 | -0.05(-0.90%) |
Jan 14, 2011 | 5.550 | 5.670 | 5.470 | 5.540 | 181,282 | -0.10(-1.77%) |
Jan 13, 2011 | 5.640 | 5.690 | 5.600 | 5.640 | 108,118 | +0.03(+0.53%) |
Jan 12, 2011 | 5.850 | 5.850 | 5.550 | 5.610 | 161,763 | +0.02(+0.36%) |
Jan 11, 2011 | 5.890 | 5.890 | 5.520 | 5.590 | 198,213 | -0.16(-2.78%) |
Jan 10, 2011 | 5.560 | 5.840 | 5.510 | 5.750 | 560,365 | +0.20(+3.60%) |
Jan 07, 2011 | 5.620 | 5.710 | 5.400 | 5.550 | 651,790 | -0.14(-2.46%) |
Jan 06, 2011 | 5.820 | 5.840 | 5.550 | 5.690 | 363,644 | -0.14(-2.40%) |
Jan 05, 2011 | 5.960 | 5.990 | 5.770 | 5.830 | 357,077 | -0.19(-3.16%) |
Jan 04, 2011 | 6.170 | 6.260 | 6.000 | 6.020 | 253,136 | -0.14(-2.27%) |