Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 5.564 | 5.673 | 5.347 | 5.646 | 186,284 | +0.08(+1.47%) |
Apr 28, 2011 | 5.449 | 5.564 | 5.163 | 5.564 | 283,111 | +0.53(+10.55%) |
Apr 27, 2011 | 4.952 | 5.101 | 4.938 | 5.033 | 89,329 | +0.08(+1.65%) |
Apr 26, 2011 | 4.917 | 5.060 | 4.863 | 4.952 | 76,182 | +0.03(+0.69%) |
Apr 25, 2011 | 4.924 | 4.965 | 4.877 | 4.917 | 34,690 | -0.03(-0.69%) |
Apr 21, 2011 | 4.890 | 4.965 | 4.863 | 4.952 | 40,364 | +0.10(+1.96%) |
Apr 20, 2011 | 4.883 | 4.883 | 4.781 | 4.856 | 64,364 | +0.07(+1.57%) |
Apr 19, 2011 | 4.836 | 4.836 | 4.768 | 4.781 | 25,840 | -0.04(-0.85%) |
Apr 18, 2011 | 4.768 | 4.863 | 4.768 | 4.822 | 99,361 | -0.01(-0.28%) |
Apr 15, 2011 | 4.761 | 4.843 | 4.734 | 4.836 | 80,433 | +0.06(+1.28%) |
Apr 14, 2011 | 4.734 | 4.795 | 4.700 | 4.774 | 48,059 | -0.03(-0.57%) |
Apr 13, 2011 | 4.808 | 4.836 | 4.734 | 4.802 | 142,727 | +0.03(+0.71%) |
Apr 12, 2011 | 4.836 | 4.948 | 4.768 | 4.768 | 58,422 | -0.07(-1.41%) |
Apr 11, 2011 | 4.911 | 4.945 | 4.836 | 4.836 | 67,483 | -0.09(-1.80%) |
Apr 08, 2011 | 4.986 | 4.986 | 4.904 | 4.924 | 46,262 | -0.01(-0.28%) |
Apr 07, 2011 | 4.952 | 5.088 | 4.904 | 4.938 | 148,271 | +0.00(+0.00%) |
Apr 06, 2011 | 4.999 | 5.006 | 4.931 | 4.938 | 92,892 | -0.02(-0.41%) |
Apr 05, 2011 | 4.958 | 4.992 | 4.931 | 4.958 | 101,553 | +0.01(+0.14%) |
Apr 04, 2011 | 4.958 | 4.972 | 4.917 | 4.952 | 46,239 | +0.02(+0.41%) |
Apr 01, 2011 | 4.992 | 4.992 | 4.877 | 4.931 | 116,906 | +0.00(+0.00%) |
Mar 31, 2011 | 4.965 | 4.989 | 4.931 | 4.931 | 142,725 | -0.04(-0.82%) |
Mar 30, 2011 | 4.972 | 5.040 | 4.900 | 4.972 | 99,227 | +0.01(+0.27%) |
Mar 29, 2011 | 4.904 | 5.006 | 4.897 | 4.958 | 41,292 | +0.05(+1.11%) |
Mar 28, 2011 | 5.060 | 5.060 | 4.904 | 4.904 | 72,570 | -0.12(-2.44%) |
Mar 25, 2011 | 5.176 | 5.176 | 5.026 | 5.026 | 90,988 | -0.12(-2.25%) |
Mar 24, 2011 | 5.074 | 5.163 | 5.027 | 5.142 | 45,974 | +0.08(+1.62%) |
Mar 23, 2011 | 5.095 | 5.135 | 5.006 | 5.060 | 58,799 | -0.05(-0.93%) |
Mar 22, 2011 | 5.190 | 5.197 | 5.081 | 5.108 | 70,288 | -0.09(-1.70%) |
Mar 21, 2011 | 5.088 | 5.210 | 4.822 | 5.197 | 125,199 | +0.30(+6.12%) |
Mar 18, 2011 | 4.836 | 4.897 | 4.727 | 4.897 | 148,082 | +0.13(+2.71%) |
Mar 17, 2011 | 4.815 | 4.856 | 4.672 | 4.768 | 93,283 | +0.05(+1.01%) |
Mar 16, 2011 | 4.911 | 4.938 | 4.700 | 4.720 | 171,004 | -0.20(-4.15%) |
Mar 15, 2011 | 4.822 | 5.006 | 4.802 | 4.924 | 67,600 | -0.07(-1.36%) |
Mar 14, 2011 | 4.945 | 5.033 | 4.877 | 4.992 | 72,591 | +0.01(+0.27%) |
Mar 11, 2011 | 4.986 | 5.057 | 4.972 | 4.979 | 72,381 | -0.03(-0.54%) |
Mar 10, 2011 | 5.040 | 5.122 | 4.945 | 5.006 | 108,122 | -0.14(-2.78%) |
Mar 09, 2011 | 5.135 | 5.176 | 5.108 | 5.149 | 43,922 | +0.02(+0.40%) |
Mar 08, 2011 | 5.040 | 5.251 | 4.979 | 5.129 | 84,157 | +0.11(+2.17%) |
Mar 07, 2011 | 5.176 | 5.176 | 4.958 | 5.020 | 65,417 | -0.13(-2.51%) |
Mar 04, 2011 | 5.244 | 5.285 | 5.115 | 5.149 | 54,210 | -0.10(-1.82%) |
Mar 03, 2011 | 5.142 | 5.333 | 5.054 | 5.244 | 136,801 | +0.18(+3.63%) |
Mar 02, 2011 | 5.067 | 5.190 | 5.040 | 5.060 | 62,204 | -0.03(-0.54%) |
Mar 01, 2011 | 5.258 | 5.353 | 5.033 | 5.088 | 84,416 | -0.18(-3.49%) |
Feb 28, 2011 | 5.449 | 5.449 | 5.176 | 5.272 | 77,487 | -0.12(-2.15%) |
Feb 25, 2011 | 5.122 | 5.391 | 5.054 | 5.387 | 77,854 | +0.27(+5.19%) |
Feb 24, 2011 | 5.135 | 5.217 | 5.040 | 5.122 | 78,186 | -0.02(-0.40%) |
Feb 23, 2011 | 5.183 | 5.244 | 5.074 | 5.142 | 73,573 | -0.07(-1.31%) |
Feb 22, 2011 | 5.347 | 5.456 | 5.142 | 5.210 | 147,817 | -0.21(-3.89%) |
Feb 18, 2011 | 5.476 | 5.578 | 5.367 | 5.421 | 73,320 | -0.01(-0.25%) |
Feb 17, 2011 | 5.592 | 5.592 | 5.360 | 5.435 | 65,854 | -0.15(-2.68%) |
Feb 16, 2011 | 5.571 | 5.646 | 5.517 | 5.585 | 55,812 | +0.03(+0.49%) |
Feb 15, 2011 | 5.742 | 5.769 | 5.517 | 5.558 | 121,367 | -0.23(-4.00%) |
Feb 14, 2011 | 5.905 | 5.987 | 5.735 | 5.789 | 53,693 | -0.10(-1.73%) |
Feb 11, 2011 | 5.721 | 5.891 | 5.667 | 5.891 | 66,539 | +0.16(+2.85%) |
Feb 10, 2011 | 5.646 | 5.728 | 5.639 | 5.728 | 68,757 | +0.05(+0.90%) |
Feb 09, 2011 | 5.592 | 5.680 | 5.524 | 5.677 | 112,052 | +0.08(+1.43%) |
Feb 08, 2011 | 5.571 | 5.599 | 5.421 | 5.597 | 123,436 | +0.03(+0.58%) |
Feb 07, 2011 | 5.142 | 5.680 | 5.142 | 5.564 | 186,981 | +0.41(+7.93%) |
Feb 04, 2011 | 5.115 | 5.163 | 5.047 | 5.156 | 83,641 | +0.01(+0.26%) |
Feb 03, 2011 | 5.183 | 5.210 | 5.047 | 5.142 | 131,621 | -0.07(-1.30%) |
Feb 02, 2011 | 5.271 | 5.400 | 5.156 | 5.210 | 136,331 | -0.09(-1.66%) |