Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 6.348 | 6.445 | 6.348 | 6.403 | 159,466 | +0.08(+1.28%) |
Mar 30, 2011 | 6.324 | 6.423 | 6.306 | 6.322 | 201,616 | -0.00(-0.05%) |
Mar 29, 2011 | 6.492 | 6.510 | 6.319 | 6.325 | 274,299 | -0.18(-2.73%) |
Mar 28, 2011 | 6.484 | 6.520 | 6.442 | 6.502 | 204,934 | +0.02(+0.28%) |
Mar 25, 2011 | 6.431 | 6.492 | 6.411 | 6.484 | 161,627 | +0.05(+0.85%) |
Mar 24, 2011 | 6.413 | 6.429 | 6.392 | 6.429 | 128,669 | +0.02(+0.24%) |
Mar 23, 2011 | 6.298 | 6.431 | 6.298 | 6.413 | 101,756 | +0.06(+0.88%) |
Mar 22, 2011 | 6.251 | 6.390 | 6.230 | 6.357 | 314,005 | +0.13(+2.17%) |
Mar 21, 2011 | 6.108 | 6.227 | 6.107 | 6.222 | 165,943 | +0.17(+2.86%) |
Mar 18, 2011 | 6.133 | 6.133 | 5.979 | 6.050 | 227,730 | +0.08(+1.31%) |
Mar 17, 2011 | 6.149 | 6.149 | 5.968 | 5.971 | 181,612 | -0.07(-1.21%) |
Mar 16, 2011 | 5.987 | 6.089 | 5.987 | 6.044 | 248,403 | +0.04(+0.61%) |
Mar 15, 2011 | 6.074 | 6.133 | 5.995 | 6.008 | 315,745 | -0.13(-2.05%) |
Mar 14, 2011 | 6.173 | 6.183 | 6.073 | 6.133 | 165,855 | -0.05(-0.80%) |
Mar 11, 2011 | 6.201 | 6.204 | 6.037 | 6.183 | 280,022 | -0.02(-0.35%) |
Mar 10, 2011 | 6.421 | 6.421 | 6.199 | 6.204 | 332,438 | -0.25(-3.88%) |
Mar 09, 2011 | 6.424 | 6.533 | 6.384 | 6.455 | 211,354 | +0.05(+0.75%) |
Mar 08, 2011 | 6.298 | 6.425 | 6.264 | 6.407 | 279,518 | +0.19(+3.00%) |
Mar 07, 2011 | 6.269 | 6.295 | 6.215 | 6.220 | 225,856 | -0.04(-0.58%) |
Mar 04, 2011 | 6.225 | 6.256 | 6.184 | 6.256 | 177,775 | +0.09(+1.43%) |
Mar 03, 2011 | 6.121 | 6.230 | 6.115 | 6.168 | 270,913 | +0.07(+1.11%) |
Mar 02, 2011 | 6.031 | 6.101 | 6.031 | 6.100 | 149,035 | +0.07(+1.08%) |
Mar 01, 2011 | 6.023 | 6.048 | 6.015 | 6.035 | 72,811 | +0.02(+0.34%) |
Feb 28, 2011 | 5.971 | 6.023 | 5.971 | 6.015 | 215,343 | +0.05(+0.91%) |
Feb 25, 2011 | 5.937 | 5.968 | 5.935 | 5.960 | 76,092 | +0.04(+0.70%) |
Feb 24, 2011 | 5.890 | 5.945 | 5.890 | 5.919 | 82,475 | +0.01(+0.09%) |
Feb 23, 2011 | 5.932 | 5.942 | 5.888 | 5.914 | 72,757 | -0.01(-0.15%) |
Feb 22, 2011 | 5.966 | 5.966 | 5.893 | 5.923 | 204,754 | -0.04(-0.64%) |
Feb 18, 2011 | 5.968 | 5.994 | 5.945 | 5.960 | 129,189 | -0.00(-0.04%) |
Feb 17, 2011 | 5.945 | 5.997 | 5.945 | 5.963 | 129,220 | +0.00(+0.01%) |
Feb 16, 2011 | 5.960 | 5.971 | 5.945 | 5.963 | 74,891 | -0.01(-0.14%) |
Feb 15, 2011 | 5.971 | 5.971 | 5.903 | 5.971 | 85,896 | +0.00(+0.00%) |
Feb 14, 2011 | 5.971 | 5.971 | 5.896 | 5.971 | 146,612 | +0.04(+0.61%) |
Feb 11, 2011 | 5.844 | 5.960 | 5.844 | 5.935 | 58,616 | +0.07(+1.24%) |
Feb 10, 2011 | 5.942 | 5.966 | 5.794 | 5.862 | 130,961 | -0.06(-1.05%) |
Feb 09, 2011 | 5.935 | 5.958 | 5.890 | 5.924 | 115,984 | +0.01(+0.23%) |
Feb 08, 2011 | 5.897 | 5.923 | 5.872 | 5.910 | 184,332 | +0.01(+0.22%) |
Feb 07, 2011 | 5.903 | 5.910 | 5.879 | 5.897 | 170,330 | -0.01(-0.09%) |
Feb 04, 2011 | 5.908 | 5.908 | 5.872 | 5.903 | 89,651 | +0.02(+0.39%) |
Feb 03, 2011 | 5.846 | 5.908 | 5.820 | 5.879 | 127,795 | +0.01(+0.09%) |
Feb 02, 2011 | 5.892 | 5.910 | 5.769 | 5.874 | 321,241 | -0.01(-0.09%) |
Feb 01, 2011 | 5.841 | 5.895 | 5.794 | 5.879 | 128,265 | +0.06(+1.06%) |
Jan 31, 2011 | 5.810 | 5.895 | 5.800 | 5.818 | 160,156 | -0.00(-0.02%) |
Jan 28, 2011 | 5.872 | 5.872 | 5.794 | 5.819 | 169,895 | -0.03(-0.46%) |
Jan 27, 2011 | 5.867 | 5.867 | 5.818 | 5.846 | 99,328 | -0.00(-0.08%) |
Jan 26, 2011 | 5.864 | 5.864 | 5.800 | 5.851 | 103,875 | +0.01(+0.13%) |
Jan 25, 2011 | 5.820 | 5.859 | 5.800 | 5.843 | 99,444 | -0.02(-0.26%) |
Jan 24, 2011 | 5.784 | 5.859 | 5.784 | 5.859 | 146,204 | +0.05(+0.89%) |
Jan 21, 2011 | 5.805 | 5.807 | 5.771 | 5.807 | 75,979 | +0.00(+0.00%) |
Jan 20, 2011 | 5.766 | 5.807 | 5.756 | 5.807 | 71,347 | +0.05(+0.94%) |
Jan 19, 2011 | 5.805 | 5.805 | 5.743 | 5.753 | 135,398 | -0.05(-0.84%) |
Jan 18, 2011 | 5.735 | 5.820 | 5.735 | 5.802 | 115,450 | +0.03(+0.49%) |
Jan 14, 2011 | 5.758 | 5.774 | 5.717 | 5.774 | 197,193 | +0.01(+0.18%) |
Jan 13, 2011 | 5.794 | 5.812 | 5.743 | 5.764 | 95,876 | +0.01(+0.18%) |
Jan 12, 2011 | 5.738 | 5.794 | 5.738 | 5.753 | 132,637 | +0.03(+0.54%) |
Jan 11, 2011 | 5.779 | 5.779 | 5.715 | 5.722 | 113,225 | +0.01(+0.15%) |
Jan 10, 2011 | 5.818 | 5.818 | 5.691 | 5.714 | 321,491 | -0.09(-1.50%) |
Jan 07, 2011 | 5.798 | 5.824 | 5.772 | 5.801 | 161,268 | -0.00(-0.04%) |
Jan 06, 2011 | 5.834 | 5.834 | 5.772 | 5.803 | 167,384 | -0.03(-0.48%) |
Jan 05, 2011 | 5.724 | 5.852 | 5.724 | 5.831 | 383,953 | +0.11(+1.92%) |
Jan 04, 2011 | 5.637 | 5.747 | 5.604 | 5.721 | 205,004 | +0.08(+1.50%) |