Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 5.400 | 5.400 | 5.210 | 5.250 | 18,218 | -0.16(-2.96%) |
Mar 30, 2011 | 5.480 | 5.500 | 5.410 | 5.410 | 2,800 | -0.13(-2.35%) |
Mar 29, 2011 | 5.450 | 5.540 | 5.450 | 5.540 | 2,000 | +0.07(+1.28%) |
Mar 28, 2011 | 5.630 | 5.630 | 5.400 | 5.470 | 11,105 | -0.09(-1.62%) |
Mar 25, 2011 | 5.450 | 5.580 | 5.450 | 5.560 | 3,280 | +0.11(+2.02%) |
Mar 24, 2011 | 5.600 | 5.630 | 5.450 | 5.450 | 6,965 | -0.14(-2.50%) |
Mar 23, 2011 | 5.630 | 5.630 | 5.560 | 5.590 | 15,664 | +0.04(+0.72%) |
Mar 22, 2011 | 5.500 | 5.630 | 5.500 | 5.550 | 9,009 | +0.01(+0.18%) |
Mar 21, 2011 | 5.500 | 5.640 | 5.490 | 5.540 | 17,859 | -0.04(-0.72%) |
Mar 18, 2011 | 5.310 | 5.589 | 5.310 | 5.580 | 34,639 | +0.26(+4.89%) |
Mar 17, 2011 | 5.230 | 5.460 | 5.150 | 5.320 | 40,722 | -0.09(-1.66%) |
Mar 16, 2011 | 5.500 | 5.500 | 5.350 | 5.410 | 9,733 | -0.02(-0.37%) |
Mar 15, 2011 | 5.400 | 5.500 | 5.370 | 5.430 | 49,719 | -0.06(-1.09%) |
Mar 14, 2011 | 5.490 | 5.490 | 5.400 | 5.490 | 20,767 | -0.01(-0.18%) |
Mar 11, 2011 | 5.270 | 5.530 | 5.270 | 5.500 | 25,953 | +0.07(+1.29%) |
Mar 10, 2011 | 5.180 | 5.430 | 5.100 | 5.430 | 29,350 | +0.28(+5.43%) |
Mar 09, 2011 | 5.250 | 5.340 | 5.150 | 5.150 | 17,644 | -0.20(-3.74%) |
Mar 08, 2011 | 5.410 | 5.470 | 5.070 | 5.350 | 34,143 | -0.14(-2.55%) |
Mar 07, 2011 | 5.370 | 5.500 | 5.358 | 5.490 | 23,646 | +0.16(+3.00%) |
Mar 04, 2011 | 5.350 | 5.360 | 5.150 | 5.330 | 17,584 | +0.06(+1.14%) |
Mar 03, 2011 | 5.260 | 5.500 | 5.260 | 5.270 | 30,291 | +0.06(+1.08%) |
Mar 02, 2011 | 5.280 | 5.300 | 5.070 | 5.213 | 18,865 | -0.04(-0.70%) |
Mar 01, 2011 | 5.010 | 5.290 | 5.010 | 5.250 | 13,292 | -0.00(-0.02%) |
Feb 28, 2011 | 5.100 | 5.251 | 5.000 | 5.251 | 25,470 | +0.19(+3.67%) |
Feb 25, 2011 | 5.130 | 5.250 | 5.050 | 5.065 | 12,992 | -0.08(-1.65%) |
Feb 24, 2011 | 5.070 | 5.400 | 4.900 | 5.150 | 16,185 | +0.10(+1.98%) |
Feb 23, 2011 | 5.240 | 5.242 | 4.860 | 5.050 | 33,520 | -0.15(-2.88%) |
Feb 22, 2011 | 5.240 | 5.390 | 5.070 | 5.200 | 32,088 | +0.01(+0.19%) |
Feb 18, 2011 | 5.000 | 5.190 | 5.000 | 5.190 | 47,768 | +0.19(+3.80%) |
Feb 17, 2011 | 4.420 | 5.060 | 4.300 | 5.000 | 152,276 | +0.62(+14.16%) |
Feb 16, 2011 | 4.400 | 4.550 | 4.230 | 4.380 | 42,235 | -0.05(-1.13%) |
Feb 15, 2011 | 4.230 | 4.600 | 4.220 | 4.430 | 58,496 | +0.45(+11.31%) |
Feb 14, 2011 | 3.600 | 4.160 | 3.600 | 3.980 | 40,340 | +0.47(+13.39%) |
Feb 11, 2011 | 3.340 | 3.580 | 3.340 | 3.510 | 150,317 | +0.11(+3.24%) |
Feb 10, 2011 | 3.410 | 3.410 | 3.270 | 3.400 | 3,260 | +0.02(+0.59%) |
Feb 09, 2011 | 3.350 | 3.450 | 3.210 | 3.380 | 11,574 | +0.04(+1.20%) |
Feb 08, 2011 | 3.065 | 3.370 | 3.040 | 3.340 | 676 | +0.13(+4.05%) |
Feb 07, 2011 | 3.390 | 3.500 | 3.210 | 3.210 | 4,158 | -0.14(-4.18%) |
Feb 04, 2011 | 3.340 | 3.500 | 3.280 | 3.350 | 3,417 | +0.19(+6.01%) |
Feb 03, 2011 | 3.280 | 3.520 | 3.160 | 3.160 | 6,860 | -0.17(-5.11%) |
Feb 02, 2011 | 3.400 | 3.490 | 3.100 | 3.330 | 2,600 | -0.05(-1.48%) |
Feb 01, 2011 | 3.470 | 3.500 | 3.070 | 3.380 | 1,100 | +0.02(+0.60%) |
Jan 31, 2011 | 3.400 | 3.400 | 3.360 | 3.360 | 400 | +0.00(+0.00%) |
Jan 28, 2011 | 3.380 | 3.390 | 3.360 | 3.360 | 500 | +0.12(+3.70%) |
Jan 27, 2011 | 3.310 | 3.490 | 3.120 | 3.240 | 11,700 | -0.11(-3.28%) |
Jan 26, 2011 | 3.500 | 3.500 | 3.190 | 3.350 | 3,529 | -0.05(-1.47%) |
Jan 25, 2011 | 3.350 | 3.442 | 3.340 | 3.400 | 3,601 | +0.25(+7.94%) |
Jan 24, 2011 | 3.100 | 3.200 | 3.075 | 3.150 | 11,055 | -0.02(-0.63%) |
Jan 21, 2011 | 3.010 | 3.350 | 2.971 | 3.170 | 4,305 | +0.09(+2.92%) |
Jan 20, 2011 | 3.100 | 3.100 | 2.990 | 3.080 | 16,219 | -0.19(-5.81%) |
Jan 19, 2011 | 3.230 | 3.400 | 3.030 | 3.270 | 14,100 | +0.16(+5.14%) |
Jan 18, 2011 | 3.060 | 3.250 | 3.060 | 3.110 | 4,776 | -0.09(-2.81%) |
Jan 14, 2011 | 3.220 | 3.220 | 3.200 | 3.200 | 1,100 | -0.05(-1.54%) |
Jan 13, 2011 | 3.200 | 3.300 | 2.930 | 3.250 | 21,850 | -0.11(-3.27%) |
Jan 12, 2011 | 3.390 | 3.450 | 3.220 | 3.360 | 2,924 | +0.05(+1.51%) |
Jan 11, 2011 | 3.270 | 3.310 | 3.230 | 3.310 | 452 | +0.01(+0.30%) |
Jan 10, 2011 | 3.365 | 3.380 | 3.270 | 3.300 | 5,454 | +0.05(+1.69%) |
Jan 07, 2011 | 3.245 | 3.420 | 3.245 | 3.245 | 2,600 | +0.02(+0.78%) |
Jan 06, 2011 | 3.470 | 3.470 | 3.150 | 3.220 | 8,993 | -0.14(-4.17%) |
Jan 05, 2011 | 3.410 | 3.410 | 3.360 | 3.360 | 200 | +0.06(+1.82%) |