Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 5.476 | 5.513 | 5.408 | 5.422 | 90,551 | -0.03(-0.58%) |
Apr 28, 2011 | 5.436 | 5.476 | 5.386 | 5.454 | 65,144 | +0.01(+0.25%) |
Apr 27, 2011 | 5.440 | 5.472 | 5.422 | 5.440 | 172,977 | -0.00(-0.08%) |
Apr 26, 2011 | 5.440 | 5.508 | 5.422 | 5.445 | 96,725 | +0.01(+0.25%) |
Apr 25, 2011 | 5.449 | 5.467 | 5.390 | 5.431 | 126,102 | -0.01(-0.25%) |
Apr 21, 2011 | 5.517 | 5.517 | 5.426 | 5.445 | 37,682 | -0.03(-0.58%) |
Apr 20, 2011 | 5.463 | 5.479 | 5.395 | 5.476 | 64,782 | +0.10(+1.86%) |
Apr 19, 2011 | 5.467 | 5.467 | 5.308 | 5.377 | 124,019 | -0.06(-1.17%) |
Apr 18, 2011 | 5.372 | 5.458 | 5.299 | 5.440 | 222,138 | -0.02(-0.42%) |
Apr 15, 2011 | 5.413 | 5.481 | 5.390 | 5.463 | 221,276 | +0.03(+0.50%) |
Apr 14, 2011 | 5.254 | 5.436 | 5.222 | 5.436 | 233,246 | +0.15(+2.83%) |
Apr 13, 2011 | 5.445 | 5.445 | 5.277 | 5.286 | 102,949 | -0.12(-2.27%) |
Apr 12, 2011 | 5.463 | 5.472 | 5.399 | 5.408 | 138,052 | -0.05(-0.91%) |
Apr 11, 2011 | 5.449 | 5.535 | 5.422 | 5.458 | 111,172 | -0.01(-0.17%) |
Apr 08, 2011 | 5.572 | 5.572 | 5.413 | 5.467 | 115,355 | -0.08(-1.39%) |
Apr 07, 2011 | 5.576 | 5.631 | 5.436 | 5.544 | 204,096 | -0.04(-0.65%) |
Apr 06, 2011 | 5.431 | 5.594 | 5.426 | 5.581 | 187,499 | +0.19(+3.54%) |
Apr 05, 2011 | 5.340 | 5.413 | 5.218 | 5.390 | 156,372 | +0.02(+0.42%) |
Apr 04, 2011 | 5.349 | 5.377 | 5.218 | 5.367 | 284,141 | +0.04(+0.77%) |
Apr 01, 2011 | 5.436 | 5.517 | 5.308 | 5.327 | 370,558 | -0.08(-1.51%) |
Mar 31, 2011 | 5.445 | 5.445 | 5.281 | 5.408 | 159,354 | -0.03(-0.58%) |
Mar 30, 2011 | 5.395 | 5.476 | 5.304 | 5.440 | 105,131 | +0.06(+1.10%) |
Mar 29, 2011 | 5.240 | 5.386 | 5.177 | 5.381 | 60,390 | +0.15(+2.95%) |
Mar 28, 2011 | 5.386 | 5.436 | 5.218 | 5.227 | 87,666 | -0.12(-2.29%) |
Mar 25, 2011 | 5.345 | 5.463 | 5.281 | 5.349 | 99,844 | +0.04(+0.77%) |
Mar 24, 2011 | 5.436 | 5.436 | 5.150 | 5.308 | 215,484 | -0.07(-1.27%) |
Mar 23, 2011 | 5.263 | 5.440 | 5.177 | 5.377 | 118,999 | +0.10(+1.80%) |
Mar 22, 2011 | 5.240 | 5.308 | 5.209 | 5.281 | 105,761 | +0.04(+0.78%) |
Mar 21, 2011 | 5.195 | 5.240 | 5.109 | 5.240 | 236,409 | +0.13(+2.58%) |
Mar 18, 2011 | 5.150 | 5.200 | 5.091 | 5.109 | 379,910 | +0.01(+0.18%) |
Mar 17, 2011 | 5.322 | 5.406 | 5.091 | 5.100 | 116,814 | -0.11(-2.18%) |
Mar 16, 2011 | 5.358 | 5.531 | 5.213 | 5.213 | 198,434 | -0.17(-3.12%) |
Mar 15, 2011 | 5.204 | 5.436 | 5.204 | 5.381 | 132,824 | -0.02(-0.42%) |
Mar 14, 2011 | 5.540 | 5.572 | 5.386 | 5.404 | 650,479 | -0.22(-3.87%) |
Mar 11, 2011 | 5.508 | 5.740 | 5.508 | 5.622 | 440,146 | +0.09(+1.56%) |
Mar 10, 2011 | 5.635 | 5.635 | 5.499 | 5.535 | 236,215 | -0.20(-3.48%) |
Mar 09, 2011 | 5.721 | 5.812 | 5.717 | 5.735 | 57,850 | +0.01(+0.24%) |
Mar 08, 2011 | 5.594 | 5.789 | 5.594 | 5.721 | 131,458 | +0.15(+2.60%) |
Mar 07, 2011 | 5.617 | 5.626 | 5.449 | 5.576 | 159,145 | -0.05(-0.97%) |
Mar 04, 2011 | 5.631 | 5.730 | 5.540 | 5.631 | 218,435 | -0.01(-0.12%) |
Mar 03, 2011 | 5.597 | 5.845 | 5.570 | 5.637 | 127,668 | +0.11(+1.96%) |
Mar 02, 2011 | 5.552 | 5.863 | 5.525 | 5.529 | 491,287 | -0.65(-10.51%) |
Mar 01, 2011 | 6.327 | 6.364 | 6.088 | 6.179 | 139,252 | -0.11(-1.72%) |
Feb 28, 2011 | 6.224 | 6.296 | 6.179 | 6.287 | 117,052 | +0.13(+2.05%) |
Feb 25, 2011 | 5.998 | 6.170 | 5.962 | 6.161 | 110,103 | +0.17(+2.78%) |
Feb 24, 2011 | 5.867 | 5.994 | 5.863 | 5.994 | 122,356 | +0.05(+0.76%) |
Feb 23, 2011 | 5.994 | 6.066 | 5.818 | 5.949 | 138,833 | -0.05(-0.83%) |
Feb 22, 2011 | 6.255 | 6.336 | 5.985 | 5.998 | 146,677 | -0.34(-5.34%) |
Feb 18, 2011 | 6.364 | 6.364 | 6.228 | 6.336 | 125,393 | +0.02(+0.36%) |
Feb 17, 2011 | 6.377 | 6.377 | 6.102 | 6.314 | 126,872 | +0.02(+0.36%) |
Feb 16, 2011 | 6.336 | 6.571 | 6.260 | 6.291 | 90,311 | -0.02(-0.36%) |
Feb 15, 2011 | 6.147 | 6.367 | 6.143 | 6.314 | 188,330 | +0.12(+1.97%) |
Feb 14, 2011 | 6.111 | 6.305 | 6.111 | 6.192 | 79,686 | +0.06(+0.96%) |
Feb 11, 2011 | 6.016 | 6.174 | 5.944 | 6.134 | 74,085 | +0.09(+1.42%) |
Feb 10, 2011 | 5.885 | 6.079 | 5.885 | 6.048 | 115,812 | +0.14(+2.37%) |
Feb 09, 2011 | 5.854 | 5.944 | 5.818 | 5.908 | 90,670 | +0.00(+0.00%) |
Feb 08, 2011 | 5.750 | 5.908 | 5.619 | 5.908 | 135,662 | +0.13(+2.26%) |
Feb 07, 2011 | 5.601 | 5.922 | 5.601 | 5.777 | 292,174 | +0.10(+1.83%) |
Feb 04, 2011 | 5.746 | 5.777 | 5.651 | 5.674 | 68,481 | -0.07(-1.18%) |
Feb 03, 2011 | 5.678 | 5.879 | 5.678 | 5.741 | 98,564 | +0.04(+0.64%) |
Feb 02, 2011 | 5.696 | 5.768 | 5.642 | 5.705 | 138,817 | -0.06(-1.10%) |