Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 5.086 | 5.150 | 5.058 | 5.128 | 12,272,713 | +0.02(+0.41%) |
Mar 30, 2011 | 5.107 | 5.107 | 5.107 | 5.107 | 20,209,330 | +0.06(+1.12%) |
Mar 29, 2011 | 5.029 | 5.079 | 5.022 | 5.051 | 7,064,105 | +0.01(+0.14%) |
Mar 28, 2011 | 5.072 | 5.093 | 5.029 | 5.044 | 8,759,082 | -0.03(-0.56%) |
Mar 25, 2011 | 5.029 | 5.079 | 5.015 | 5.072 | 10,918,865 | +0.04(+0.70%) |
Mar 24, 2011 | 5.093 | 5.093 | 5.001 | 5.037 | 12,555,848 | -0.03(-0.56%) |
Mar 23, 2011 | 5.121 | 5.142 | 5.001 | 5.065 | 18,178,220 | -0.09(-1.78%) |
Mar 22, 2011 | 5.093 | 5.171 | 5.086 | 5.157 | 20,509,412 | +0.04(+0.69%) |
Mar 21, 2011 | 5.068 | 5.123 | 5.058 | 5.121 | 18,465,398 | +0.11(+2.11%) |
Mar 18, 2011 | 5.284 | 5.298 | 4.987 | 5.015 | 61,638,656 | -0.18(-3.40%) |
Mar 17, 2011 | 5.178 | 5.206 | 5.100 | 5.192 | 17,170,170 | +0.11(+2.08%) |
Mar 16, 2011 | 5.178 | 5.213 | 5.072 | 5.086 | 19,455,442 | -0.08(-1.64%) |
Mar 15, 2011 | 5.121 | 5.213 | 5.107 | 5.171 | 19,098,736 | -0.04(-0.68%) |
Mar 14, 2011 | 5.199 | 5.241 | 5.100 | 5.206 | 17,239,978 | -0.07(-1.34%) |
Mar 11, 2011 | 5.150 | 5.305 | 5.135 | 5.277 | 17,402,848 | +0.10(+1.91%) |
Mar 10, 2011 | 5.340 | 5.375 | 5.178 | 5.178 | 21,519,594 | -0.28(-5.05%) |
Mar 09, 2011 | 5.467 | 5.509 | 5.368 | 5.453 | 29,482,076 | +0.06(+1.18%) |
Mar 08, 2011 | 5.241 | 5.425 | 5.241 | 5.389 | 14,604,560 | +0.16(+3.10%) |
Mar 07, 2011 | 5.291 | 5.347 | 5.185 | 5.227 | 18,336,256 | -0.05(-0.94%) |
Mar 04, 2011 | 5.382 | 5.389 | 5.206 | 5.277 | 18,282,766 | -0.13(-2.35%) |
Mar 03, 2011 | 5.312 | 5.432 | 5.312 | 5.404 | 19,074,510 | +0.13(+2.54%) |
Mar 02, 2011 | 5.234 | 5.333 | 5.220 | 5.269 | 15,429,016 | +0.03(+0.54%) |
Mar 01, 2011 | 5.368 | 5.382 | 5.234 | 5.241 | 21,414,368 | -0.15(-2.75%) |
Feb 28, 2011 | 5.382 | 5.389 | 5.298 | 5.389 | 14,024,063 | +0.06(+1.06%) |
Feb 25, 2011 | 5.262 | 5.368 | 5.262 | 5.333 | 13,149,663 | +0.11(+2.02%) |
Feb 24, 2011 | 5.150 | 5.248 | 5.114 | 5.227 | 17,764,680 | +0.02(+0.41%) |
Feb 23, 2011 | 5.206 | 5.340 | 5.100 | 5.206 | 20,737,534 | +0.00(+0.00%) |
Feb 22, 2011 | 5.389 | 5.433 | 5.192 | 5.206 | 24,476,532 | -0.29(-5.26%) |
Feb 18, 2011 | 5.411 | 5.516 | 5.396 | 5.495 | 18,117,082 | +0.06(+1.17%) |
Feb 17, 2011 | 5.460 | 5.481 | 5.396 | 5.432 | 15,851,435 | -0.04(-0.77%) |
Feb 16, 2011 | 5.502 | 5.587 | 5.467 | 5.474 | 20,397,314 | -0.06(-1.02%) |
Feb 15, 2011 | 5.573 | 5.615 | 5.516 | 5.530 | 13,523,928 | -0.05(-0.88%) |
Feb 14, 2011 | 5.643 | 5.679 | 5.516 | 5.580 | 17,235,772 | -0.08(-1.37%) |
Feb 11, 2011 | 5.418 | 5.707 | 5.411 | 5.657 | 26,991,702 | +0.20(+3.75%) |
Feb 10, 2011 | 5.312 | 5.481 | 5.305 | 5.453 | 18,374,276 | +0.08(+1.58%) |
Feb 09, 2011 | 5.467 | 5.530 | 5.354 | 5.368 | 21,598,942 | -0.13(-2.44%) |
Feb 08, 2011 | 5.516 | 5.523 | 5.298 | 5.502 | 31,932,522 | +0.01(+0.13%) |
Feb 07, 2011 | 5.580 | 5.636 | 5.488 | 5.495 | 24,473,028 | -0.04(-0.64%) |
Feb 04, 2011 | 5.305 | 5.665 | 5.291 | 5.530 | 62,198,004 | +0.22(+4.12%) |
Feb 03, 2011 | 5.086 | 5.382 | 5.086 | 5.312 | 59,420,788 | +0.20(+3.86%) |
Feb 02, 2011 | 5.135 | 5.150 | 5.051 | 5.114 | 17,207,720 | -0.05(-0.96%) |
Feb 01, 2011 | 5.051 | 5.185 | 5.030 | 5.164 | 36,467,980 | +0.16(+3.10%) |
Jan 31, 2011 | 4.903 | 5.030 | 4.881 | 5.008 | 24,211,010 | +0.16(+3.20%) |
Jan 28, 2011 | 5.058 | 5.086 | 4.825 | 4.853 | 38,391,080 | -0.19(-3.78%) |
Jan 27, 2011 | 4.917 | 5.065 | 4.903 | 5.044 | 32,041,686 | +0.13(+2.58%) |
Jan 26, 2011 | 4.903 | 4.959 | 4.790 | 4.917 | 43,841,740 | -0.04(-0.71%) |
Jan 25, 2011 | 5.150 | 5.114 | 4.917 | 4.952 | 66,023,788 | -0.20(-3.84%) |
Jan 24, 2011 | 5.227 | 5.241 | 5.093 | 5.150 | 22,566,848 | -0.07(-1.35%) |
Jan 21, 2011 | 5.227 | 5.255 | 5.128 | 5.220 | 23,499,826 | +0.12(+2.35%) |
Jan 20, 2011 | 4.973 | 5.118 | 4.924 | 5.100 | 30,077,582 | +0.07(+1.40%) |
Jan 19, 2011 | 5.277 | 5.312 | 5.023 | 5.030 | 27,663,106 | -0.30(-5.56%) |
Jan 18, 2011 | 5.277 | 5.375 | 5.185 | 5.326 | 32,414,466 | +0.06(+1.07%) |
Jan 14, 2011 | 5.086 | 5.312 | 5.072 | 5.269 | 36,928,188 | +0.16(+3.18%) |
Jan 13, 2011 | 5.128 | 5.141 | 5.065 | 5.107 | 21,284,338 | -0.02(-0.41%) |
Jan 12, 2011 | 5.150 | 5.185 | 5.079 | 5.128 | 28,795,686 | +0.04(+0.69%) |
Jan 11, 2011 | 5.023 | 5.114 | 4.994 | 5.093 | 23,231,206 | +0.12(+2.41%) |
Jan 10, 2011 | 4.952 | 5.001 | 4.861 | 4.973 | 26,887,146 | +0.02(+0.43%) |
Jan 07, 2011 | 5.058 | 5.093 | 4.874 | 4.952 | 36,084,316 | -0.08(-1.68%) |
Jan 06, 2011 | 5.086 | 5.220 | 4.994 | 5.037 | 40,043,396 | -0.05(-0.97%) |
Jan 05, 2011 | 4.917 | 5.086 | 4.917 | 5.086 | 21,562,656 | +0.13(+2.56%) |
Jan 04, 2011 | 5.023 | 5.037 | 4.889 | 4.959 | 22,121,748 | -0.03(-0.57%) |