Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 6.249 | 6.325 | 6.247 | 6.268 | 1,264,930 | -0.02(-0.33%) |
Mar 30, 2011 | 6.289 | 6.291 | 6.141 | 6.289 | 1,329,440 | +0.11(+1.72%) |
Mar 29, 2011 | 5.995 | 6.231 | 5.991 | 6.183 | 1,166,850 | +0.17(+2.85%) |
Mar 28, 2011 | 6.040 | 6.100 | 5.970 | 6.011 | 975,870 | -0.02(-0.40%) |
Mar 25, 2011 | 5.933 | 6.072 | 5.861 | 6.035 | 988,530 | +0.14(+2.32%) |
Mar 24, 2011 | 6.000 | 6.000 | 5.864 | 5.898 | 670,740 | -0.02(-0.25%) |
Mar 23, 2011 | 5.908 | 5.924 | 5.849 | 5.913 | 925,590 | -0.00(-0.02%) |
Mar 22, 2011 | 5.960 | 5.977 | 5.884 | 5.914 | 766,500 | -0.02(-0.40%) |
Mar 21, 2011 | 5.967 | 5.984 | 5.787 | 5.938 | 822,270 | +0.19(+3.31%) |
Mar 18, 2011 | 5.602 | 5.768 | 5.600 | 5.748 | 1,720,910 | +0.19(+3.42%) |
Mar 17, 2011 | 5.692 | 5.692 | 5.553 | 5.558 | 452,060 | -0.04(-0.68%) |
Mar 16, 2011 | 5.650 | 5.791 | 5.565 | 5.596 | 1,023,780 | -0.07(-1.29%) |
Mar 15, 2011 | 5.541 | 5.730 | 5.541 | 5.669 | 1,195,910 | +0.05(+0.85%) |
Mar 14, 2011 | 5.562 | 5.652 | 5.562 | 5.621 | 816,910 | +0.00(+0.00%) |
Mar 11, 2011 | 5.574 | 5.649 | 5.542 | 5.621 | 649,450 | +0.04(+0.64%) |
Mar 10, 2011 | 5.643 | 5.643 | 5.563 | 5.585 | 1,009,470 | -0.13(-2.34%) |
Mar 09, 2011 | 5.701 | 5.788 | 5.688 | 5.719 | 1,221,640 | -0.01(-0.10%) |
Mar 08, 2011 | 5.594 | 5.790 | 5.594 | 5.724 | 1,444,290 | +0.05(+0.93%) |
Mar 07, 2011 | 5.731 | 5.744 | 5.590 | 5.672 | 980,350 | -0.04(-0.77%) |
Mar 04, 2011 | 5.777 | 5.782 | 5.658 | 5.716 | 600,350 | -0.05(-0.82%) |
Mar 03, 2011 | 5.681 | 5.798 | 5.644 | 5.763 | 859,260 | +0.13(+2.34%) |
Mar 02, 2011 | 5.603 | 5.683 | 5.569 | 5.631 | 1,293,580 | +0.04(+0.81%) |
Mar 01, 2011 | 5.701 | 5.750 | 5.550 | 5.586 | 1,629,950 | -0.08(-1.43%) |
Feb 28, 2011 | 5.762 | 5.776 | 5.630 | 5.667 | 1,546,690 | -0.06(-0.98%) |
Feb 25, 2011 | 5.646 | 5.733 | 5.629 | 5.723 | 1,927,530 | +0.07(+1.27%) |
Feb 24, 2011 | 5.700 | 5.727 | 5.457 | 5.651 | 5,760,310 | -0.21(-3.53%) |
Feb 23, 2011 | 5.984 | 5.984 | 5.848 | 5.858 | 922,780 | -0.12(-2.09%) |
Feb 22, 2011 | 6.041 | 6.096 | 5.966 | 5.983 | 975,470 | -0.12(-2.01%) |
Feb 18, 2011 | 6.133 | 6.141 | 6.054 | 6.106 | 1,269,710 | -0.02(-0.38%) |
Feb 17, 2011 | 6.097 | 6.131 | 6.040 | 6.129 | 953,130 | +0.03(+0.46%) |
Feb 16, 2011 | 5.941 | 6.134 | 5.900 | 6.101 | 983,340 | +0.18(+3.13%) |
Feb 15, 2011 | 5.922 | 5.960 | 5.900 | 5.916 | 433,080 | -0.01(-0.10%) |
Feb 14, 2011 | 5.899 | 5.978 | 5.886 | 5.922 | 539,130 | +0.02(+0.27%) |
Feb 11, 2011 | 5.788 | 5.906 | 5.788 | 5.906 | 654,500 | +0.10(+1.77%) |
Feb 10, 2011 | 5.730 | 5.818 | 5.730 | 5.803 | 980,250 | +0.04(+0.78%) |
Feb 09, 2011 | 5.853 | 5.886 | 5.750 | 5.758 | 1,043,170 | -0.11(-1.86%) |
Feb 08, 2011 | 5.822 | 5.874 | 5.779 | 5.867 | 702,800 | +0.03(+0.46%) |
Feb 07, 2011 | 5.790 | 5.888 | 5.790 | 5.840 | 608,380 | +0.05(+0.79%) |
Feb 04, 2011 | 5.817 | 5.839 | 5.756 | 5.794 | 318,130 | -0.04(-0.63%) |
Feb 03, 2011 | 5.723 | 5.878 | 5.714 | 5.831 | 661,760 | +0.02(+0.33%) |
Feb 02, 2011 | 5.787 | 5.885 | 5.780 | 5.812 | 428,760 | +0.01(+0.10%) |
Feb 01, 2011 | 5.650 | 5.822 | 5.607 | 5.806 | 689,450 | +0.18(+3.16%) |
Jan 31, 2011 | 5.640 | 5.660 | 5.551 | 5.628 | 941,790 | -0.00(-0.04%) |
Jan 28, 2011 | 5.787 | 5.787 | 5.629 | 5.630 | 1,046,800 | -0.15(-2.66%) |
Jan 27, 2011 | 5.817 | 5.817 | 5.746 | 5.784 | 335,800 | -0.04(-0.70%) |
Jan 26, 2011 | 5.757 | 5.896 | 5.752 | 5.825 | 684,130 | +0.09(+1.55%) |
Jan 25, 2011 | 5.685 | 5.750 | 5.643 | 5.736 | 916,120 | +0.02(+0.30%) |
Jan 24, 2011 | 5.713 | 5.745 | 5.634 | 5.719 | 1,136,560 | +0.04(+0.76%) |
Jan 21, 2011 | 5.750 | 5.809 | 5.666 | 5.676 | 650,420 | -0.06(-0.99%) |
Jan 20, 2011 | 5.789 | 5.798 | 5.718 | 5.733 | 1,050,160 | -0.09(-1.60%) |
Jan 19, 2011 | 6.010 | 6.010 | 5.822 | 5.826 | 1,012,170 | -0.18(-2.93%) |
Jan 18, 2011 | 5.960 | 6.007 | 5.921 | 6.002 | 810,000 | +0.03(+0.45%) |
Jan 14, 2011 | 5.836 | 5.997 | 5.813 | 5.975 | 1,194,510 | +0.14(+2.49%) |
Jan 13, 2011 | 5.834 | 5.895 | 5.795 | 5.830 | 645,630 | -0.05(-0.88%) |
Jan 12, 2011 | 5.981 | 5.981 | 5.862 | 5.882 | 716,440 | -0.04(-0.73%) |
Jan 11, 2011 | 5.936 | 5.985 | 5.919 | 5.925 | 521,510 | +0.01(+0.12%) |
Jan 10, 2011 | 5.829 | 5.936 | 5.802 | 5.918 | 906,920 | +0.05(+0.89%) |
Jan 07, 2011 | 5.901 | 5.929 | 5.789 | 5.866 | 835,180 | -0.02(-0.29%) |
Jan 06, 2011 | 5.881 | 5.920 | 5.835 | 5.883 | 927,280 | -0.00(-0.08%) |
Jan 05, 2011 | 5.859 | 5.922 | 5.817 | 5.888 | 1,195,850 | +0.03(+0.51%) |
Jan 04, 2011 | 5.869 | 5.872 | 5.750 | 5.858 | 2,894,980 | +0.03(+0.50%) |