Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 5.707 | 5.743 | 5.707 | 5.743 | 75,958 | +0.04(+0.71%) |
Apr 28, 2011 | 5.671 | 5.720 | 5.671 | 5.703 | 85,720 | +0.02(+0.31%) |
Apr 27, 2011 | 5.671 | 5.698 | 5.658 | 5.685 | 119,450 | +0.00(+0.08%) |
Apr 26, 2011 | 5.671 | 5.680 | 5.649 | 5.680 | 90,377 | +0.00(+0.00%) |
Apr 25, 2011 | 5.642 | 5.680 | 5.640 | 5.680 | 64,571 | +0.01(+0.15%) |
Apr 21, 2011 | 5.676 | 5.680 | 5.649 | 5.671 | 113,232 | +0.01(+0.16%) |
Apr 20, 2011 | 5.676 | 5.680 | 5.662 | 5.662 | 72,379 | -0.02(-0.31%) |
Apr 19, 2011 | 5.667 | 5.680 | 5.644 | 5.680 | 63,759 | +0.01(+0.16%) |
Apr 18, 2011 | 5.653 | 5.671 | 5.609 | 5.671 | 96,385 | -0.00(-0.08%) |
Apr 15, 2011 | 5.591 | 5.676 | 5.568 | 5.676 | 170,593 | +0.08(+1.52%) |
Apr 14, 2011 | 5.622 | 5.635 | 5.591 | 5.591 | 113,840 | -0.05(-0.95%) |
Apr 13, 2011 | 5.622 | 5.644 | 5.604 | 5.644 | 79,202 | +0.03(+0.56%) |
Apr 12, 2011 | 5.595 | 5.617 | 5.564 | 5.613 | 84,346 | +0.01(+0.11%) |
Apr 11, 2011 | 5.631 | 5.635 | 5.595 | 5.607 | 113,911 | -0.03(-0.50%) |
Apr 08, 2011 | 5.649 | 5.662 | 5.635 | 5.635 | 105,122 | -0.01(-0.24%) |
Apr 07, 2011 | 5.675 | 5.684 | 5.645 | 5.649 | 84,731 | -0.04(-0.62%) |
Apr 06, 2011 | 5.662 | 5.684 | 5.649 | 5.684 | 86,119 | +0.02(+0.31%) |
Apr 05, 2011 | 5.662 | 5.684 | 5.653 | 5.666 | 76,625 | +0.01(+0.16%) |
Apr 04, 2011 | 5.635 | 5.679 | 5.635 | 5.657 | 106,958 | +0.02(+0.27%) |
Apr 01, 2011 | 5.622 | 5.666 | 5.617 | 5.642 | 102,253 | +0.02(+0.44%) |
Mar 31, 2011 | 5.649 | 5.649 | 5.613 | 5.617 | 68,833 | -0.01(-0.24%) |
Mar 30, 2011 | 5.649 | 5.649 | 5.626 | 5.631 | 36,888 | -0.02(-0.31%) |
Mar 29, 2011 | 5.635 | 5.653 | 5.600 | 5.649 | 110,644 | +0.01(+0.24%) |
Mar 28, 2011 | 5.635 | 5.649 | 5.595 | 5.635 | 101,749 | -0.00(-0.01%) |
Mar 25, 2011 | 5.560 | 5.635 | 5.560 | 5.635 | 131,321 | +0.05(+0.95%) |
Mar 24, 2011 | 5.542 | 5.586 | 5.533 | 5.582 | 124,144 | +0.04(+0.64%) |
Mar 23, 2011 | 5.498 | 5.546 | 5.485 | 5.546 | 94,059 | +0.07(+1.25%) |
Mar 22, 2011 | 5.498 | 5.515 | 5.471 | 5.478 | 52,881 | -0.01(-0.19%) |
Mar 21, 2011 | 5.490 | 5.511 | 5.489 | 5.489 | 72,902 | +0.02(+0.41%) |
Mar 18, 2011 | 5.498 | 5.515 | 5.462 | 5.467 | 89,954 | -0.03(-0.57%) |
Mar 17, 2011 | 5.506 | 5.551 | 5.498 | 5.498 | 125,069 | -0.03(-0.56%) |
Mar 16, 2011 | 5.542 | 5.551 | 5.529 | 5.529 | 67,286 | -0.01(-0.24%) |
Mar 15, 2011 | 5.551 | 5.555 | 5.542 | 5.542 | 79,980 | +0.00(+0.00%) |
Mar 14, 2011 | 5.524 | 5.569 | 5.520 | 5.542 | 58,697 | +0.00(+0.08%) |
Mar 11, 2011 | 5.555 | 5.555 | 5.515 | 5.538 | 65,631 | +0.00(+0.00%) |
Mar 10, 2011 | 5.546 | 5.582 | 5.511 | 5.538 | 105,464 | -0.02(-0.32%) |
Mar 09, 2011 | 5.577 | 5.577 | 5.542 | 5.555 | 104,738 | -0.02(-0.32%) |
Mar 08, 2011 | 5.533 | 5.621 | 5.529 | 5.573 | 220,715 | +0.04(+0.72%) |
Mar 07, 2011 | 5.538 | 5.546 | 5.524 | 5.533 | 79,269 | +0.00(+0.00%) |
Mar 04, 2011 | 5.524 | 5.542 | 5.511 | 5.533 | 100,832 | +0.01(+0.16%) |
Mar 03, 2011 | 5.524 | 5.551 | 5.511 | 5.524 | 146,887 | +0.00(+0.00%) |
Mar 02, 2011 | 5.542 | 5.542 | 5.507 | 5.524 | 136,544 | +0.01(+0.16%) |
Mar 01, 2011 | 5.524 | 5.529 | 5.498 | 5.516 | 110,653 | -0.00(-0.08%) |
Feb 28, 2011 | 5.516 | 5.546 | 5.480 | 5.520 | 200,317 | +0.03(+0.48%) |
Feb 25, 2011 | 5.419 | 5.502 | 5.419 | 5.493 | 90,963 | +0.06(+1.05%) |
Feb 24, 2011 | 5.441 | 5.454 | 5.405 | 5.436 | 175,549 | +0.03(+0.49%) |
Feb 23, 2011 | 5.374 | 5.432 | 5.374 | 5.410 | 179,924 | +0.04(+0.82%) |
Feb 22, 2011 | 5.410 | 5.423 | 5.361 | 5.366 | 239,651 | -0.09(-1.62%) |
Feb 18, 2011 | 5.480 | 5.480 | 5.441 | 5.454 | 85,803 | -0.01(-0.16%) |
Feb 17, 2011 | 5.432 | 5.485 | 5.414 | 5.463 | 94,497 | +0.05(+0.90%) |
Feb 16, 2011 | 5.414 | 5.458 | 5.405 | 5.414 | 115,709 | -0.01(-0.24%) |
Feb 15, 2011 | 5.401 | 5.427 | 5.388 | 5.427 | 83,220 | +0.05(+0.90%) |
Feb 14, 2011 | 5.410 | 5.427 | 5.379 | 5.379 | 242,977 | -0.06(-1.09%) |
Feb 11, 2011 | 5.405 | 5.476 | 5.401 | 5.438 | 111,413 | +0.00(+0.03%) |
Feb 10, 2011 | 5.388 | 5.445 | 5.388 | 5.436 | 96,761 | +0.03(+0.49%) |
Feb 09, 2011 | 5.384 | 5.423 | 5.384 | 5.410 | 90,693 | +0.01(+0.16%) |
Feb 08, 2011 | 5.462 | 5.471 | 5.379 | 5.401 | 210,870 | -0.06(-1.04%) |
Feb 07, 2011 | 5.392 | 5.471 | 5.392 | 5.458 | 307,234 | +0.02(+0.32%) |
Feb 04, 2011 | 5.423 | 5.445 | 5.397 | 5.441 | 114,509 | +0.00(+0.00%) |
Feb 03, 2011 | 5.449 | 5.454 | 5.401 | 5.441 | 86,446 | -0.01(-0.16%) |
Feb 02, 2011 | 5.410 | 5.449 | 5.401 | 5.449 | 177,023 | +0.05(+0.89%) |