Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 5.068 | 5.188 | 5.042 | 5.085 | 2,399,896 | -0.04(-0.84%) |
Apr 28, 2011 | 5.008 | 5.128 | 4.973 | 5.128 | 2,807,151 | +0.08(+1.53%) |
Apr 27, 2011 | 4.982 | 5.068 | 4.785 | 5.050 | 4,166,828 | +0.11(+2.26%) |
Apr 26, 2011 | 4.879 | 5.033 | 4.862 | 4.939 | 2,813,944 | +0.10(+2.13%) |
Apr 25, 2011 | 4.810 | 4.965 | 4.785 | 4.836 | 5,029,174 | +0.10(+2.17%) |
Apr 21, 2011 | 4.682 | 4.767 | 4.519 | 4.733 | 6,591,316 | +0.10(+2.22%) |
Apr 20, 2011 | 5.265 | 5.265 | 4.519 | 4.630 | 15,807,881 | -0.51(-9.85%) |
Apr 19, 2011 | 5.222 | 5.243 | 5.085 | 5.136 | 2,495,271 | -0.01(-0.17%) |
Apr 18, 2011 | 5.248 | 5.299 | 5.102 | 5.145 | 4,043,546 | -0.24(-4.46%) |
Apr 15, 2011 | 5.539 | 5.659 | 5.359 | 5.385 | 6,262,379 | +0.05(+0.96%) |
Apr 14, 2011 | 5.436 | 5.445 | 5.239 | 5.333 | 3,664,795 | -0.13(-2.35%) |
Apr 13, 2011 | 5.531 | 5.582 | 5.419 | 5.462 | 3,189,689 | +0.00(+0.00%) |
Apr 12, 2011 | 5.539 | 5.591 | 5.453 | 5.462 | 3,819,614 | -0.11(-2.00%) |
Apr 11, 2011 | 5.642 | 5.668 | 5.556 | 5.573 | 3,008,692 | -0.03(-0.61%) |
Apr 08, 2011 | 5.891 | 5.908 | 5.582 | 5.608 | 2,589,097 | -0.23(-3.96%) |
Apr 07, 2011 | 5.908 | 6.002 | 5.822 | 5.839 | 2,430,081 | -0.08(-1.30%) |
Apr 06, 2011 | 5.719 | 5.934 | 5.719 | 5.916 | 3,460,044 | +0.20(+3.45%) |
Apr 05, 2011 | 5.754 | 5.856 | 5.668 | 5.719 | 2,388,357 | -0.07(-1.19%) |
Apr 04, 2011 | 5.856 | 5.916 | 5.762 | 5.788 | 2,203,399 | -0.06(-1.03%) |
Apr 01, 2011 | 5.942 | 5.959 | 5.814 | 5.848 | 4,389,941 | +0.01(+0.15%) |
Mar 31, 2011 | 5.916 | 5.951 | 5.839 | 5.839 | 1,935,808 | -0.11(-1.87%) |
Mar 30, 2011 | 6.088 | 6.105 | 5.839 | 5.951 | 3,527,991 | -0.07(-1.14%) |
Mar 29, 2011 | 6.131 | 6.174 | 5.899 | 6.019 | 7,122,938 | +0.01(+0.14%) |
Mar 28, 2011 | 5.805 | 6.062 | 5.805 | 6.011 | 5,073,454 | +0.23(+4.01%) |
Mar 25, 2011 | 5.736 | 5.942 | 5.711 | 5.779 | 3,679,031 | +0.09(+1.51%) |
Mar 24, 2011 | 5.702 | 5.745 | 5.539 | 5.694 | 5,213,804 | +0.09(+1.53%) |
Mar 23, 2011 | 5.685 | 5.702 | 5.513 | 5.608 | 2,446,435 | -0.06(-1.06%) |
Mar 22, 2011 | 5.805 | 5.874 | 5.659 | 5.668 | 3,080,668 | -0.14(-2.36%) |
Mar 21, 2011 | 5.779 | 5.814 | 5.762 | 5.805 | 2,592,342 | +0.05(+0.89%) |
Mar 18, 2011 | 5.608 | 5.771 | 5.548 | 5.754 | 7,062,851 | +0.27(+5.01%) |
Mar 17, 2011 | 5.565 | 5.642 | 5.411 | 5.479 | 5,236,625 | +0.03(+0.47%) |
Mar 16, 2011 | 5.814 | 5.831 | 5.428 | 5.453 | 9,751,570 | -0.36(-6.19%) |
Mar 15, 2011 | 5.762 | 5.874 | 5.745 | 5.814 | 5,193,334 | -0.11(-1.88%) |
Mar 14, 2011 | 5.925 | 5.994 | 5.831 | 5.925 | 3,515,231 | -0.08(-1.29%) |
Mar 11, 2011 | 5.968 | 6.114 | 5.968 | 6.002 | 3,058,085 | -0.07(-1.13%) |
Mar 10, 2011 | 6.157 | 6.294 | 6.045 | 6.071 | 5,799,512 | -0.28(-4.45%) |
Mar 09, 2011 | 6.311 | 6.431 | 6.259 | 6.354 | 4,544,380 | +0.04(+0.68%) |
Mar 08, 2011 | 6.071 | 6.328 | 5.994 | 6.311 | 6,527,208 | +0.27(+4.40%) |
Mar 07, 2011 | 6.131 | 6.208 | 5.994 | 6.045 | 3,737,759 | -0.09(-1.54%) |
Mar 04, 2011 | 6.268 | 6.277 | 6.037 | 6.139 | 3,758,567 | -0.09(-1.51%) |
Mar 03, 2011 | 6.234 | 6.328 | 6.139 | 6.234 | 4,914,301 | +0.21(+3.41%) |
Mar 02, 2011 | 5.959 | 6.154 | 5.934 | 6.028 | 9,079,609 | +0.28(+4.93%) |
Mar 01, 2011 | 6.045 | 6.054 | 5.651 | 5.745 | 8,606,039 | -0.31(-5.10%) |
Feb 28, 2011 | 6.088 | 6.122 | 5.925 | 6.054 | 3,313,897 | +0.02(+0.28%) |
Feb 25, 2011 | 6.114 | 6.139 | 5.942 | 6.037 | 3,119,961 | -0.01(-0.14%) |
Feb 24, 2011 | 5.865 | 6.122 | 5.865 | 6.045 | 6,137,672 | +0.17(+2.92%) |
Feb 23, 2011 | 6.028 | 6.105 | 5.831 | 5.874 | 5,480,466 | -0.14(-2.28%) |
Feb 22, 2011 | 6.182 | 6.259 | 5.968 | 6.011 | 5,977,083 | -0.32(-5.01%) |
Feb 18, 2011 | 6.397 | 6.405 | 6.242 | 6.328 | 4,810,698 | -0.10(-1.60%) |
Feb 17, 2011 | 6.500 | 6.585 | 6.414 | 6.431 | 4,807,729 | -0.09(-1.32%) |
Feb 16, 2011 | 6.680 | 6.791 | 6.474 | 6.517 | 5,387,921 | -0.08(-1.14%) |
Feb 15, 2011 | 6.626 | 6.806 | 6.575 | 6.592 | 6,936,216 | -0.07(-1.03%) |
Feb 14, 2011 | 6.935 | 6.977 | 6.617 | 6.660 | 6,037,188 | -0.22(-3.24%) |
Feb 11, 2011 | 6.472 | 7.029 | 6.412 | 6.883 | 26,088,598 | +0.81(+13.42%) |
Feb 10, 2011 | 5.957 | 6.146 | 5.949 | 6.069 | 4,229,934 | +0.09(+1.43%) |
Feb 09, 2011 | 6.206 | 6.326 | 5.983 | 5.983 | 6,320,642 | -0.19(-3.06%) |
Feb 08, 2011 | 5.829 | 6.215 | 5.777 | 6.172 | 8,137,308 | +0.34(+5.88%) |
Feb 07, 2011 | 5.855 | 5.940 | 5.769 | 5.829 | 6,749,472 | -0.02(-0.29%) |
Feb 04, 2011 | 6.086 | 6.163 | 5.829 | 5.846 | 8,340,683 | -0.25(-4.08%) |
Feb 03, 2011 | 5.743 | 6.163 | 5.640 | 6.095 | 27,330,700 | -0.21(-3.27%) |
Feb 02, 2011 | 6.352 | 6.437 | 6.197 | 6.300 | 10,374,151 | -0.13(-2.00%) |