Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 7.030 | 7.060 | 6.880 | 6.910 | 1,464,183 | -0.08(-1.14%) |
Mar 30, 2011 | 6.990 | 6.990 | 6.990 | 6.990 | 2,517,267 | +0.08(+1.16%) |
Mar 29, 2011 | 6.790 | 7.000 | 6.660 | 6.910 | 3,306,381 | +0.32(+4.86%) |
Mar 28, 2011 | 6.170 | 6.630 | 6.170 | 6.590 | 5,016,279 | +0.65(+10.94%) |
Mar 25, 2011 | 5.850 | 6.040 | 5.800 | 5.940 | 1,471,602 | +0.13(+2.24%) |
Mar 24, 2011 | 5.830 | 5.840 | 5.760 | 5.810 | 538,696 | +0.02(+0.35%) |
Mar 23, 2011 | 5.690 | 5.820 | 5.600 | 5.790 | 1,203,630 | +0.10(+1.76%) |
Mar 22, 2011 | 5.840 | 5.849 | 5.630 | 5.690 | 893,433 | -0.12(-2.07%) |
Mar 21, 2011 | 5.700 | 5.820 | 5.680 | 5.810 | 1,555,169 | +0.21(+3.75%) |
Mar 18, 2011 | 5.680 | 5.740 | 5.590 | 5.600 | 4,222,798 | -0.03(-0.53%) |
Mar 17, 2011 | 5.480 | 5.650 | 5.430 | 5.630 | 1,816,296 | +0.24(+4.45%) |
Mar 16, 2011 | 5.340 | 5.450 | 5.300 | 5.390 | 1,297,680 | +0.01(+0.19%) |
Mar 15, 2011 | 5.360 | 5.440 | 5.310 | 5.380 | 859,524 | -0.07(-1.28%) |
Mar 14, 2011 | 5.300 | 5.490 | 5.200 | 5.450 | 1,387,557 | +0.08(+1.49%) |
Mar 11, 2011 | 5.090 | 5.370 | 5.000 | 5.370 | 1,190,486 | +0.23(+4.47%) |
Mar 10, 2011 | 5.240 | 5.240 | 5.070 | 5.140 | 1,215,486 | -0.17(-3.20%) |
Mar 09, 2011 | 5.210 | 5.375 | 5.210 | 5.310 | 695,187 | +0.07(+1.34%) |
Mar 08, 2011 | 5.310 | 5.350 | 5.150 | 5.240 | 787,131 | -0.05(-0.95%) |
Mar 07, 2011 | 5.400 | 5.550 | 5.210 | 5.290 | 1,129,767 | -0.06(-1.12%) |
Mar 04, 2011 | 5.410 | 5.480 | 5.280 | 5.350 | 720,338 | -0.04(-0.74%) |
Mar 03, 2011 | 5.300 | 5.450 | 5.300 | 5.390 | 1,231,839 | +0.13(+2.47%) |
Mar 02, 2011 | 5.190 | 5.280 | 5.100 | 5.260 | 1,026,317 | +0.14(+2.73%) |
Mar 01, 2011 | 5.300 | 5.460 | 5.090 | 5.120 | 1,301,611 | -0.14(-2.66%) |
Feb 28, 2011 | 5.280 | 5.650 | 5.170 | 5.260 | 2,943,356 | +0.03(+0.57%) |
Feb 25, 2011 | 4.990 | 5.240 | 4.890 | 5.230 | 1,805,938 | +0.28(+5.66%) |
Feb 24, 2011 | 5.110 | 5.140 | 4.900 | 4.950 | 1,583,815 | -0.06(-1.20%) |
Feb 23, 2011 | 4.720 | 5.060 | 4.700 | 5.010 | 2,485,423 | +0.28(+5.92%) |
Feb 22, 2011 | 4.680 | 4.750 | 4.640 | 4.730 | 1,431,471 | +0.03(+0.64%) |
Feb 18, 2011 | 4.730 | 4.750 | 4.640 | 4.700 | 615,147 | +0.00(+0.00%) |
Feb 17, 2011 | 4.640 | 4.700 | 4.560 | 4.700 | 472,791 | +0.05(+1.08%) |
Feb 16, 2011 | 4.610 | 4.650 | 4.590 | 4.650 | 370,609 | +0.05(+1.09%) |
Feb 15, 2011 | 4.580 | 4.630 | 4.530 | 4.600 | 1,166,435 | +0.01(+0.22%) |
Feb 14, 2011 | 4.600 | 4.690 | 4.540 | 4.590 | 763,887 | -0.01(-0.22%) |
Feb 11, 2011 | 4.540 | 4.600 | 4.490 | 4.600 | 391,904 | +0.04(+0.88%) |
Feb 10, 2011 | 4.460 | 4.600 | 4.460 | 4.560 | 850,347 | +0.05(+1.11%) |
Feb 09, 2011 | 4.550 | 4.610 | 4.440 | 4.510 | 926,392 | -0.06(-1.31%) |
Feb 08, 2011 | 4.570 | 4.580 | 4.510 | 4.570 | 721,711 | +0.01(+0.22%) |
Feb 07, 2011 | 4.530 | 4.650 | 4.530 | 4.560 | 680,059 | +0.02(+0.44%) |
Feb 04, 2011 | 4.560 | 4.580 | 4.500 | 4.540 | 475,420 | -0.01(-0.22%) |
Feb 03, 2011 | 4.540 | 4.590 | 4.460 | 4.550 | 732,560 | -0.01(-0.22%) |
Feb 02, 2011 | 4.390 | 4.580 | 4.360 | 4.560 | 1,158,856 | +0.14(+3.17%) |
Feb 01, 2011 | 4.340 | 4.420 | 4.250 | 4.420 | 1,574,031 | +0.08(+1.84%) |
Jan 31, 2011 | 4.100 | 4.340 | 4.080 | 4.340 | 1,920,651 | +0.26(+6.37%) |
Jan 28, 2011 | 4.100 | 4.140 | 4.020 | 4.080 | 1,103,175 | -0.02(-0.49%) |
Jan 27, 2011 | 4.110 | 4.150 | 3.990 | 4.100 | 1,000,873 | +0.01(+0.24%) |
Jan 26, 2011 | 4.150 | 4.155 | 4.000 | 4.090 | 2,736,182 | -0.03(-0.73%) |
Jan 25, 2011 | 4.040 | 4.130 | 4.030 | 4.120 | 643,040 | +0.06(+1.48%) |
Jan 24, 2011 | 4.110 | 4.180 | 3.980 | 4.060 | 2,095,204 | -0.05(-1.22%) |
Jan 21, 2011 | 4.210 | 4.290 | 4.110 | 4.110 | 634,809 | -0.05(-1.20%) |
Jan 20, 2011 | 4.210 | 4.270 | 4.150 | 4.160 | 622,003 | -0.09(-2.12%) |
Jan 19, 2011 | 4.350 | 4.370 | 4.240 | 4.250 | 714,263 | -0.09(-2.07%) |
Jan 18, 2011 | 4.300 | 4.380 | 4.260 | 4.340 | 380,103 | +0.00(+0.00%) |
Jan 14, 2011 | 4.380 | 4.440 | 4.270 | 4.340 | 1,532,931 | -0.06(-1.36%) |
Jan 13, 2011 | 4.310 | 4.410 | 4.190 | 4.400 | 1,318,647 | +0.10(+2.33%) |
Jan 12, 2011 | 4.600 | 4.611 | 4.290 | 4.300 | 1,645,818 | -0.24(-5.29%) |
Jan 11, 2011 | 4.570 | 4.610 | 4.520 | 4.540 | 484,520 | +0.00(+0.00%) |
Jan 10, 2011 | 4.500 | 4.560 | 4.450 | 4.540 | 1,077,816 | +0.02(+0.44%) |
Jan 07, 2011 | 4.560 | 4.600 | 4.440 | 4.520 | 479,203 | -0.04(-0.88%) |
Jan 06, 2011 | 4.650 | 4.690 | 4.540 | 4.560 | 395,239 | -0.07(-1.51%) |
Jan 05, 2011 | 4.500 | 4.630 | 4.450 | 4.630 | 421,890 | +0.13(+2.89%) |
Jan 04, 2011 | 4.590 | 4.700 | 4.425 | 4.500 | 694,583 | -0.07(-1.53%) |