Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 4.990 | 5.000 | 4.950 | 5.000 | 764,532 | +0.00(+0.00%) |
Apr 28, 2011 | 5.080 | 5.100 | 4.950 | 5.000 | 515,205 | -0.08(-1.57%) |
Apr 27, 2011 | 5.100 | 5.140 | 5.030 | 5.080 | 542,581 | -0.03(-0.59%) |
Apr 26, 2011 | 5.180 | 5.190 | 5.110 | 5.110 | 169,134 | -0.07(-1.35%) |
Apr 25, 2011 | 5.200 | 5.190 | 5.080 | 5.180 | 245,209 | -0.02(-0.38%) |
Apr 21, 2011 | 5.350 | 5.370 | 5.160 | 5.200 | 346,896 | -0.12(-2.26%) |
Apr 20, 2011 | 5.280 | 5.380 | 5.220 | 5.320 | 278,960 | +0.12(+2.31%) |
Apr 19, 2011 | 5.270 | 5.300 | 5.130 | 5.200 | 361,896 | -0.10(-1.89%) |
Apr 18, 2011 | 5.300 | 5.300 | 5.150 | 5.300 | 215,843 | +0.00(+0.00%) |
Apr 15, 2011 | 5.380 | 5.390 | 5.270 | 5.300 | 287,932 | -0.06(-1.12%) |
Apr 14, 2011 | 5.460 | 5.470 | 5.350 | 5.360 | 254,104 | -0.08(-1.47%) |
Apr 13, 2011 | 5.520 | 5.540 | 5.380 | 5.440 | 369,920 | -0.03(-0.55%) |
Apr 12, 2011 | 5.500 | 5.500 | 5.360 | 5.470 | 358,673 | -0.10(-1.80%) |
Apr 11, 2011 | 5.690 | 5.700 | 5.510 | 5.570 | 570,452 | -0.12(-2.11%) |
Apr 08, 2011 | 5.750 | 5.760 | 5.600 | 5.690 | 542,665 | +0.04(+0.71%) |
Apr 07, 2011 | 5.720 | 5.830 | 5.650 | 5.650 | 569,700 | -0.05(-0.88%) |
Apr 06, 2011 | 5.790 | 5.790 | 5.660 | 5.700 | 286,878 | -0.05(-0.87%) |
Apr 05, 2011 | 5.720 | 5.760 | 5.650 | 5.750 | 292,230 | +0.03(+0.52%) |
Apr 04, 2011 | 5.780 | 5.840 | 5.710 | 5.720 | 392,973 | -0.05(-0.87%) |
Apr 01, 2011 | 5.750 | 5.770 | 5.710 | 5.770 | 153,031 | +0.01(+0.17%) |
Mar 31, 2011 | 5.720 | 5.800 | 5.720 | 5.760 | 483,494 | +0.05(+0.88%) |
Mar 30, 2011 | 5.740 | 5.760 | 5.620 | 5.710 | 634,628 | +0.02(+0.35%) |
Mar 29, 2011 | 5.620 | 5.710 | 5.530 | 5.690 | 435,971 | +0.10(+1.79%) |
Mar 28, 2011 | 5.600 | 5.720 | 5.580 | 5.590 | 200,742 | -0.11(-1.93%) |
Mar 25, 2011 | 5.750 | 5.790 | 5.680 | 5.700 | 194,906 | -0.03(-0.52%) |
Mar 24, 2011 | 5.840 | 5.850 | 5.700 | 5.730 | 266,621 | -0.09(-1.55%) |
Mar 23, 2011 | 5.670 | 5.840 | 5.630 | 5.820 | 1,553,345 | +0.18(+3.19%) |
Mar 22, 2011 | 5.650 | 5.700 | 5.600 | 5.640 | 372,044 | -0.04(-0.70%) |
Mar 21, 2011 | 5.900 | 5.690 | 5.580 | 5.680 | 514,173 | -0.20(-3.40%) |
Mar 18, 2011 | 5.980 | 6.040 | 5.820 | 5.880 | 786,691 | +0.13(+2.26%) |
Mar 17, 2011 | 5.550 | 5.760 | 5.550 | 5.750 | 731,120 | +0.21(+3.79%) |
Mar 16, 2011 | 5.650 | 5.680 | 5.430 | 5.540 | 388,073 | +0.01(+0.18%) |
Mar 15, 2011 | 5.290 | 5.590 | 5.130 | 5.530 | 1,209,447 | +0.00(+0.00%) |
Mar 14, 2011 | 5.520 | 5.570 | 5.460 | 5.530 | 984,466 | -0.07(-1.25%) |
Mar 11, 2011 | 5.460 | 5.680 | 5.380 | 5.600 | 409,729 | +0.05(+0.90%) |
Mar 10, 2011 | 5.700 | 5.720 | 5.420 | 5.550 | 878,128 | -0.19(-3.31%) |
Mar 09, 2011 | 5.920 | 5.950 | 5.710 | 5.740 | 488,323 | -0.20(-3.37%) |
Mar 08, 2011 | 5.900 | 5.970 | 5.770 | 5.940 | 397,767 | +0.02(+0.34%) |
Mar 07, 2011 | 6.040 | 6.100 | 5.870 | 5.920 | 543,537 | -0.12(-1.99%) |
Mar 04, 2011 | 6.100 | 6.170 | 6.020 | 6.040 | 869,025 | -0.07(-1.15%) |
Mar 03, 2011 | 6.130 | 6.220 | 6.100 | 6.110 | 567,049 | -0.02(-0.33%) |
Mar 02, 2011 | 6.130 | 6.180 | 6.090 | 6.130 | 306,151 | -0.03(-0.49%) |
Mar 01, 2011 | 6.160 | 6.170 | 6.080 | 6.160 | 550,477 | +0.04(+0.65%) |
Feb 28, 2011 | 6.180 | 6.210 | 6.050 | 6.120 | 450,675 | +0.00(+0.00%) |
Feb 25, 2011 | 5.950 | 6.130 | 5.950 | 6.120 | 894,932 | +0.20(+3.38%) |
Feb 24, 2011 | 6.160 | 6.180 | 5.830 | 5.920 | 871,981 | -0.24(-3.90%) |
Feb 23, 2011 | 6.150 | 6.310 | 6.000 | 6.160 | 934,406 | +0.01(+0.16%) |
Feb 22, 2011 | 5.900 | 6.150 | 5.900 | 6.150 | 1,644,241 | +0.30(+5.13%) |
Feb 18, 2011 | 6.080 | 6.080 | 5.820 | 5.850 | 609,092 | -0.18(-2.99%) |
Feb 17, 2011 | 6.010 | 6.090 | 5.930 | 6.030 | 748,176 | +0.05(+0.84%) |
Feb 16, 2011 | 5.910 | 6.100 | 5.900 | 5.980 | 1,470,517 | +0.04(+0.67%) |
Feb 15, 2011 | 5.930 | 5.980 | 5.860 | 5.940 | 467,243 | +0.00(+0.00%) |
Feb 14, 2011 | 5.890 | 5.970 | 5.870 | 5.940 | 416,880 | +0.09(+1.54%) |
Feb 11, 2011 | 5.760 | 5.890 | 5.760 | 5.850 | 777,734 | +0.03(+0.52%) |
Feb 10, 2011 | 5.780 | 5.830 | 5.680 | 5.820 | 662,594 | +0.00(+0.00%) |
Feb 09, 2011 | 5.950 | 5.970 | 5.780 | 5.820 | 909,423 | -0.13(-2.18%) |
Feb 08, 2011 | 5.900 | 5.970 | 5.850 | 5.950 | 661,332 | +0.11(+1.88%) |
Feb 07, 2011 | 5.900 | 5.980 | 5.830 | 5.840 | 1,221,422 | -0.01(-0.17%) |
Feb 04, 2011 | 5.900 | 5.990 | 5.840 | 5.850 | 599,083 | -0.04(-0.68%) |
Feb 03, 2011 | 5.950 | 5.950 | 5.780 | 5.890 | 825,460 | -0.04(-0.67%) |
Feb 02, 2011 | 5.750 | 5.940 | 5.740 | 5.930 | 869,934 | +0.10(+1.72%) |