Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 5.614 | 5.682 | 5.586 | 5.682 | 19,201 | +0.04(+0.73%) |
Mar 30, 2011 | 5.641 | 5.655 | 5.593 | 5.641 | 7,812 | -0.01(-0.24%) |
Mar 29, 2011 | 5.601 | 5.661 | 5.601 | 5.655 | 5,578 | +0.01(+0.12%) |
Mar 28, 2011 | 5.682 | 5.682 | 5.515 | 5.648 | 12,337 | +0.06(+1.15%) |
Mar 25, 2011 | 5.662 | 5.669 | 5.484 | 5.584 | 47,969 | -0.11(-1.97%) |
Mar 24, 2011 | 5.628 | 5.696 | 5.621 | 5.696 | 3,152 | +0.01(+0.12%) |
Mar 23, 2011 | 5.682 | 5.785 | 5.621 | 5.689 | 18,449 | +0.02(+0.36%) |
Mar 22, 2011 | 5.669 | 5.682 | 5.655 | 5.669 | 3,670 | +0.01(+0.12%) |
Mar 21, 2011 | 5.743 | 5.778 | 5.655 | 5.662 | 16,227 | -0.08(-1.43%) |
Mar 18, 2011 | 5.813 | 5.813 | 5.655 | 5.744 | 5,004 | -0.05(-0.83%) |
Mar 17, 2011 | 5.854 | 5.854 | 5.736 | 5.792 | 4,655 | +0.03(+0.60%) |
Mar 16, 2011 | 5.744 | 5.854 | 5.717 | 5.758 | 15,861 | +0.05(+0.84%) |
Mar 15, 2011 | 5.806 | 5.806 | 5.614 | 5.710 | 33,417 | -0.08(-1.42%) |
Mar 14, 2011 | 5.799 | 5.833 | 5.504 | 5.792 | 29,549 | -0.03(-0.59%) |
Mar 11, 2011 | 5.863 | 5.895 | 5.785 | 5.826 | 14,125 | +0.04(+0.71%) |
Mar 10, 2011 | 5.861 | 5.922 | 5.776 | 5.785 | 33,204 | -0.09(-1.45%) |
Mar 09, 2011 | 5.881 | 5.895 | 5.861 | 5.870 | 10,228 | -0.01(-0.18%) |
Mar 08, 2011 | 5.867 | 5.895 | 5.861 | 5.881 | 7,186 | +0.03(+0.59%) |
Mar 07, 2011 | 5.833 | 5.881 | 5.833 | 5.847 | 10,060 | +0.00(+0.00%) |
Mar 04, 2011 | 5.881 | 5.895 | 5.833 | 5.847 | 12,588 | -0.00(-0.01%) |
Mar 03, 2011 | 5.819 | 5.902 | 5.813 | 5.848 | 40,764 | +0.03(+0.48%) |
Mar 02, 2011 | 5.874 | 5.964 | 5.806 | 5.819 | 16,142 | +0.01(+0.12%) |
Mar 01, 2011 | 5.751 | 5.902 | 5.730 | 5.813 | 38,101 | +0.08(+1.31%) |
Feb 28, 2011 | 5.655 | 5.758 | 5.600 | 5.737 | 28,355 | +0.08(+1.45%) |
Feb 25, 2011 | 5.559 | 5.655 | 5.559 | 5.655 | 11,853 | +0.10(+1.73%) |
Feb 24, 2011 | 5.559 | 5.566 | 5.537 | 5.559 | 3,782 | -0.03(-0.49%) |
Feb 23, 2011 | 5.607 | 5.621 | 5.573 | 5.586 | 54,136 | -0.05(-0.85%) |
Feb 22, 2011 | 5.648 | 5.648 | 5.586 | 5.634 | 33,845 | +0.02(+0.37%) |
Feb 18, 2011 | 5.621 | 5.648 | 5.614 | 5.614 | 13,904 | -0.01(-0.12%) |
Feb 17, 2011 | 5.559 | 5.641 | 5.559 | 5.621 | 15,423 | +0.06(+1.11%) |
Feb 16, 2011 | 5.511 | 5.607 | 5.511 | 5.559 | 14,993 | +0.05(+0.87%) |
Feb 15, 2011 | 5.504 | 5.511 | 5.463 | 5.511 | 21,156 | +0.01(+0.12%) |
Feb 14, 2011 | 5.477 | 5.511 | 5.443 | 5.504 | 64,215 | +0.05(+1.01%) |
Feb 11, 2011 | 5.436 | 5.539 | 5.415 | 5.450 | 39,747 | +0.04(+0.76%) |
Feb 10, 2011 | 5.443 | 5.443 | 5.408 | 5.408 | 6,088 | +0.01(+0.13%) |
Feb 09, 2011 | 5.436 | 5.443 | 5.402 | 5.402 | 4,674 | -0.02(-0.38%) |
Feb 08, 2011 | 5.367 | 5.443 | 5.367 | 5.422 | 18,375 | +0.03(+0.51%) |
Feb 07, 2011 | 5.408 | 5.436 | 5.354 | 5.395 | 25,106 | +0.01(+0.25%) |
Feb 04, 2011 | 5.415 | 5.443 | 5.381 | 5.381 | 8,780 | -0.01(-0.25%) |
Feb 03, 2011 | 5.408 | 5.432 | 5.374 | 5.395 | 19,865 | -0.01(-0.13%) |
Feb 02, 2011 | 5.340 | 5.408 | 5.340 | 5.402 | 17,783 | +0.06(+1.15%) |
Feb 01, 2011 | 5.340 | 5.421 | 5.306 | 5.340 | 42,284 | +0.03(+0.65%) |
Jan 31, 2011 | 5.196 | 5.313 | 5.196 | 5.306 | 75,389 | +0.07(+1.31%) |
Jan 28, 2011 | 5.141 | 5.272 | 5.141 | 5.237 | 75,233 | +0.07(+1.32%) |
Jan 27, 2011 | 5.121 | 5.189 | 5.032 | 5.169 | 72,722 | +0.23(+4.57%) |
Jan 26, 2011 | 4.868 | 5.005 | 4.799 | 4.943 | 47,585 | +0.03(+0.56%) |
Jan 25, 2011 | 4.868 | 4.998 | 4.868 | 4.916 | 9,202 | -0.05(-0.96%) |
Jan 24, 2011 | 4.902 | 5.025 | 4.902 | 4.963 | 19,128 | +0.03(+0.69%) |
Jan 21, 2011 | 4.827 | 4.998 | 4.827 | 4.929 | 7,596 | +0.05(+1.12%) |
Jan 20, 2011 | 4.902 | 4.929 | 4.847 | 4.874 | 14,973 | -0.09(-1.79%) |
Jan 19, 2011 | 4.929 | 4.991 | 4.895 | 4.963 | 18,534 | +0.00(+0.00%) |
Jan 18, 2011 | 4.963 | 4.991 | 4.963 | 4.963 | 4,320 | +0.00(+0.00%) |
Jan 14, 2011 | 4.902 | 4.991 | 4.902 | 4.963 | 13,788 | +0.06(+1.26%) |
Jan 13, 2011 | 4.929 | 4.929 | 4.902 | 4.902 | 7,652 | -0.03(-0.56%) |
Jan 12, 2011 | 4.936 | 4.963 | 4.929 | 4.929 | 6,616 | -0.05(-1.10%) |
Jan 11, 2011 | 4.902 | 5.018 | 4.902 | 4.984 | 35,771 | +0.02(+0.41%) |
Jan 10, 2011 | 4.929 | 4.963 | 4.888 | 4.963 | 12,665 | +0.03(+0.69%) |
Jan 07, 2011 | 4.922 | 4.929 | 4.861 | 4.929 | 61,932 | +0.01(+0.14%) |
Jan 06, 2011 | 4.916 | 4.998 | 4.881 | 4.922 | 16,996 | +0.03(+0.56%) |
Jan 05, 2011 | 4.868 | 4.929 | 4.854 | 4.895 | 48,437 | +0.04(+0.92%) |
Jan 04, 2011 | 4.792 | 4.861 | 4.785 | 4.851 | 41,214 | +0.06(+1.21%) |