Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 5.662 | 5.716 | 5.567 | 5.711 | 2,466,086 | +0.07(+1.20%) |
Apr 28, 2011 | 5.576 | 5.662 | 5.522 | 5.644 | 3,146,662 | +0.09(+1.62%) |
Apr 27, 2011 | 5.585 | 5.585 | 5.527 | 5.554 | 2,311,781 | -0.02(-0.32%) |
Apr 26, 2011 | 5.558 | 5.594 | 5.522 | 5.572 | 2,810,647 | +0.02(+0.41%) |
Apr 25, 2011 | 5.477 | 5.567 | 5.464 | 5.549 | 2,420,652 | +0.06(+1.15%) |
Apr 21, 2011 | 5.522 | 5.527 | 5.450 | 5.486 | 3,405,071 | +0.00(+0.00%) |
Apr 20, 2011 | 5.495 | 5.509 | 5.414 | 5.486 | 4,003,461 | +0.05(+0.91%) |
Apr 19, 2011 | 5.423 | 5.473 | 5.401 | 5.437 | 4,236,154 | +0.04(+0.67%) |
Apr 18, 2011 | 5.437 | 5.464 | 5.383 | 5.401 | 2,305,617 | -0.08(-1.48%) |
Apr 15, 2011 | 5.396 | 5.486 | 5.369 | 5.482 | 3,005,856 | +0.10(+1.92%) |
Apr 14, 2011 | 5.252 | 5.392 | 5.252 | 5.378 | 3,880,660 | +0.10(+1.87%) |
Apr 13, 2011 | 5.293 | 5.315 | 5.270 | 5.279 | 2,601,931 | +0.00(+0.00%) |
Apr 12, 2011 | 5.302 | 5.369 | 5.275 | 5.279 | 3,018,338 | -0.06(-1.10%) |
Apr 11, 2011 | 5.315 | 5.396 | 5.297 | 5.338 | 3,195,069 | +0.02(+0.42%) |
Apr 08, 2011 | 5.414 | 5.419 | 5.293 | 5.315 | 1,744,499 | -0.09(-1.66%) |
Apr 07, 2011 | 5.504 | 5.509 | 5.387 | 5.405 | 2,824,132 | -0.10(-1.80%) |
Apr 06, 2011 | 5.459 | 5.518 | 5.450 | 5.504 | 3,545,882 | +0.06(+1.07%) |
Apr 05, 2011 | 5.437 | 5.464 | 5.410 | 5.446 | 1,607,072 | +0.00(+0.00%) |
Apr 04, 2011 | 5.446 | 5.464 | 5.414 | 5.446 | 2,794,400 | +0.01(+0.25%) |
Apr 01, 2011 | 5.437 | 5.459 | 5.396 | 5.432 | 2,959,748 | +0.04(+0.75%) |
Mar 31, 2011 | 5.392 | 5.414 | 5.347 | 5.392 | 3,094,449 | +0.00(+0.08%) |
Mar 30, 2011 | 5.356 | 5.414 | 5.330 | 5.387 | 2,901,058 | +0.07(+1.34%) |
Mar 29, 2011 | 5.205 | 5.343 | 5.156 | 5.316 | 3,022,399 | +0.10(+1.87%) |
Mar 28, 2011 | 5.205 | 5.254 | 5.205 | 5.219 | 2,192,190 | +0.01(+0.26%) |
Mar 25, 2011 | 5.192 | 5.241 | 5.174 | 5.205 | 4,062,487 | +0.02(+0.43%) |
Mar 24, 2011 | 5.276 | 5.285 | 5.179 | 5.183 | 3,503,884 | -0.07(-1.35%) |
Mar 23, 2011 | 5.250 | 5.276 | 5.161 | 5.254 | 4,760,620 | -0.00(-0.08%) |
Mar 22, 2011 | 5.250 | 5.285 | 5.223 | 5.259 | 2,298,507 | +0.00(+0.08%) |
Mar 21, 2011 | 5.259 | 5.281 | 5.245 | 5.254 | 2,169,823 | +0.05(+0.94%) |
Mar 18, 2011 | 5.250 | 5.281 | 5.192 | 5.205 | 4,363,454 | +0.01(+0.26%) |
Mar 17, 2011 | 5.223 | 5.223 | 5.139 | 5.192 | 3,008,412 | +0.04(+0.78%) |
Mar 16, 2011 | 5.223 | 5.236 | 5.112 | 5.152 | 3,772,179 | -0.08(-1.44%) |
Mar 15, 2011 | 5.223 | 5.321 | 5.196 | 5.227 | 3,516,975 | -0.09(-1.75%) |
Mar 14, 2011 | 5.290 | 5.365 | 5.290 | 5.321 | 2,716,773 | -0.04(-0.83%) |
Mar 11, 2011 | 5.392 | 5.410 | 5.321 | 5.365 | 4,673,589 | -0.02(-0.33%) |
Mar 10, 2011 | 5.414 | 5.454 | 5.372 | 5.383 | 4,302,702 | -0.08(-1.38%) |
Mar 09, 2011 | 5.521 | 5.521 | 5.418 | 5.458 | 4,756,207 | -0.01(-0.16%) |
Mar 08, 2011 | 5.338 | 5.529 | 5.316 | 5.467 | 3,585,081 | +0.12(+2.33%) |
Mar 07, 2011 | 5.383 | 5.410 | 5.312 | 5.343 | 3,886,248 | -0.01(-0.25%) |
Mar 04, 2011 | 5.418 | 5.432 | 5.334 | 5.356 | 2,279,925 | -0.05(-0.90%) |
Mar 03, 2011 | 5.330 | 5.423 | 5.321 | 5.405 | 2,520,525 | +0.12(+2.35%) |
Mar 02, 2011 | 5.321 | 5.352 | 5.263 | 5.281 | 3,311,637 | -0.02(-0.34%) |
Mar 01, 2011 | 5.498 | 5.498 | 5.298 | 5.298 | 7,585,314 | -0.16(-3.01%) |
Feb 28, 2011 | 5.316 | 5.463 | 5.281 | 5.463 | 5,788,488 | +0.18(+3.45%) |
Feb 25, 2011 | 5.272 | 5.303 | 5.212 | 5.281 | 3,972,187 | +0.03(+0.51%) |
Feb 24, 2011 | 5.316 | 5.343 | 5.205 | 5.254 | 3,265,901 | -0.04(-0.75%) |
Feb 23, 2011 | 5.361 | 5.396 | 5.274 | 5.294 | 4,047,977 | -0.05(-0.91%) |
Feb 22, 2011 | 5.343 | 5.405 | 5.307 | 5.343 | 6,165,611 | -0.05(-0.91%) |
Feb 18, 2011 | 5.489 | 5.516 | 5.352 | 5.392 | 3,701,738 | -0.08(-1.46%) |
Feb 17, 2011 | 5.481 | 5.552 | 5.396 | 5.472 | 4,456,037 | +0.05(+0.90%) |
Feb 16, 2011 | 5.401 | 5.441 | 5.370 | 5.423 | 1,884,788 | +0.03(+0.58%) |
Feb 15, 2011 | 5.396 | 5.414 | 5.330 | 5.392 | 5,156,104 | -0.05(-0.90%) |
Feb 14, 2011 | 5.410 | 5.449 | 5.321 | 5.441 | 3,380,013 | +0.04(+0.74%) |
Feb 11, 2011 | 5.312 | 5.405 | 5.254 | 5.401 | 2,033,500 | +0.09(+1.76%) |
Feb 10, 2011 | 5.250 | 5.343 | 5.250 | 5.307 | 2,098,871 | +0.02(+0.42%) |
Feb 09, 2011 | 5.347 | 5.374 | 5.245 | 5.285 | 2,218,560 | -0.09(-1.65%) |
Feb 08, 2011 | 5.312 | 5.401 | 5.290 | 5.374 | 5,910,907 | +0.04(+0.83%) |
Feb 07, 2011 | 5.219 | 5.330 | 5.214 | 5.330 | 2,917,979 | +0.10(+1.95%) |
Feb 04, 2011 | 5.245 | 5.250 | 5.183 | 5.227 | 5,070,073 | +0.01(+0.17%) |
Feb 03, 2011 | 5.227 | 5.259 | 5.192 | 5.219 | 3,014,532 | -0.02(-0.34%) |
Feb 02, 2011 | 5.214 | 5.254 | 5.170 | 5.236 | 2,961,376 | +0.00(+0.08%) |