Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 5.913 | 5.927 | 5.894 | 5.918 | 149,284 | +0.03(+0.57%) |
Apr 28, 2011 | 5.880 | 5.918 | 5.875 | 5.884 | 116,328 | +0.00(+0.08%) |
Apr 27, 2011 | 5.870 | 5.894 | 5.860 | 5.879 | 60,015 | +0.01(+0.24%) |
Apr 26, 2011 | 5.836 | 5.880 | 5.836 | 5.865 | 111,394 | +0.02(+0.33%) |
Apr 25, 2011 | 5.818 | 5.856 | 5.818 | 5.846 | 120,692 | +0.05(+0.83%) |
Apr 21, 2011 | 5.836 | 5.836 | 5.788 | 5.798 | 113,525 | -0.01(-0.25%) |
Apr 20, 2011 | 5.798 | 5.836 | 5.793 | 5.812 | 137,059 | +0.04(+0.66%) |
Apr 19, 2011 | 5.784 | 5.808 | 5.760 | 5.774 | 134,668 | +0.00(+0.00%) |
Apr 18, 2011 | 5.779 | 5.808 | 5.769 | 5.774 | 125,423 | -0.01(-0.17%) |
Apr 15, 2011 | 5.812 | 5.836 | 5.769 | 5.784 | 132,084 | -0.01(-0.25%) |
Apr 14, 2011 | 5.832 | 5.860 | 5.784 | 5.798 | 101,776 | -0.04(-0.66%) |
Apr 13, 2011 | 5.865 | 5.870 | 5.822 | 5.836 | 80,577 | -0.01(-0.24%) |
Apr 12, 2011 | 5.879 | 5.884 | 5.808 | 5.851 | 161,254 | -0.04(-0.65%) |
Apr 11, 2011 | 5.822 | 5.903 | 5.822 | 5.889 | 164,394 | +0.05(+0.81%) |
Apr 08, 2011 | 5.860 | 5.879 | 5.789 | 5.841 | 229,475 | -0.03(-0.57%) |
Apr 07, 2011 | 5.894 | 5.908 | 5.875 | 5.875 | 131,131 | -0.02(-0.32%) |
Apr 06, 2011 | 5.879 | 5.913 | 5.865 | 5.894 | 122,666 | +0.01(+0.24%) |
Apr 05, 2011 | 5.855 | 5.898 | 5.855 | 5.879 | 160,920 | +0.02(+0.32%) |
Apr 04, 2011 | 5.884 | 5.898 | 5.860 | 5.860 | 160,248 | -0.02(-0.40%) |
Apr 01, 2011 | 5.913 | 5.936 | 5.875 | 5.884 | 124,332 | +0.01(+0.16%) |
Mar 31, 2011 | 5.913 | 5.922 | 5.865 | 5.875 | 60,923 | -0.04(-0.72%) |
Mar 30, 2011 | 5.974 | 5.974 | 5.913 | 5.917 | 89,365 | -0.07(-1.19%) |
Mar 29, 2011 | 5.941 | 5.990 | 5.932 | 5.989 | 100,574 | +0.02(+0.40%) |
Mar 28, 2011 | 5.913 | 5.979 | 5.903 | 5.965 | 108,004 | +0.04(+0.72%) |
Mar 25, 2011 | 5.894 | 5.927 | 5.884 | 5.922 | 84,555 | +0.06(+0.97%) |
Mar 24, 2011 | 5.913 | 5.932 | 5.855 | 5.865 | 97,976 | -0.03(-0.48%) |
Mar 23, 2011 | 5.875 | 5.951 | 5.870 | 5.894 | 148,806 | +0.02(+0.32%) |
Mar 22, 2011 | 5.865 | 5.875 | 5.846 | 5.875 | 71,290 | -0.01(-0.16%) |
Mar 21, 2011 | 5.887 | 5.903 | 5.884 | 5.884 | 134,362 | +0.03(+0.49%) |
Mar 18, 2011 | 5.875 | 5.896 | 5.855 | 5.855 | 95,159 | +0.00(+0.08%) |
Mar 17, 2011 | 5.913 | 5.913 | 5.841 | 5.851 | 113,707 | -0.01(-0.16%) |
Mar 16, 2011 | 5.860 | 5.913 | 5.851 | 5.860 | 72,308 | -0.03(-0.48%) |
Mar 15, 2011 | 5.888 | 5.894 | 5.846 | 5.889 | 106,899 | +0.04(+0.73%) |
Mar 14, 2011 | 5.865 | 5.894 | 5.832 | 5.846 | 123,916 | +0.00(+0.08%) |
Mar 11, 2011 | 5.841 | 5.860 | 5.832 | 5.841 | 87,888 | -0.02(-0.32%) |
Mar 10, 2011 | 5.893 | 5.917 | 5.855 | 5.860 | 166,542 | -0.03(-0.56%) |
Mar 09, 2011 | 5.855 | 5.907 | 5.846 | 5.893 | 183,545 | +0.02(+0.32%) |
Mar 08, 2011 | 5.799 | 5.889 | 5.799 | 5.874 | 134,505 | +0.07(+1.14%) |
Mar 07, 2011 | 5.775 | 5.808 | 5.775 | 5.808 | 173,976 | +0.03(+0.49%) |
Mar 04, 2011 | 5.789 | 5.803 | 5.742 | 5.780 | 145,860 | +0.00(+0.00%) |
Mar 03, 2011 | 5.770 | 5.827 | 5.766 | 5.780 | 149,780 | +0.00(+0.08%) |
Mar 02, 2011 | 5.756 | 5.808 | 5.756 | 5.775 | 203,937 | +0.00(+0.08%) |
Mar 01, 2011 | 5.846 | 5.855 | 5.770 | 5.770 | 266,352 | -0.05(-0.81%) |
Feb 28, 2011 | 5.837 | 5.874 | 5.803 | 5.818 | 259,559 | -0.00(-0.08%) |
Feb 25, 2011 | 5.751 | 5.841 | 5.747 | 5.822 | 241,588 | +0.07(+1.15%) |
Feb 24, 2011 | 5.756 | 5.761 | 5.685 | 5.756 | 148,579 | +0.02(+0.33%) |
Feb 23, 2011 | 5.685 | 5.799 | 5.685 | 5.737 | 144,492 | +0.04(+0.75%) |
Feb 22, 2011 | 5.785 | 5.785 | 5.666 | 5.695 | 273,496 | -0.09(-1.63%) |
Feb 18, 2011 | 5.837 | 5.851 | 5.789 | 5.789 | 150,459 | -0.05(-0.89%) |
Feb 17, 2011 | 5.803 | 5.874 | 5.794 | 5.841 | 128,686 | +0.01(+0.16%) |
Feb 16, 2011 | 5.761 | 5.832 | 5.761 | 5.832 | 156,620 | +0.08(+1.40%) |
Feb 15, 2011 | 5.761 | 5.794 | 5.747 | 5.751 | 146,465 | -0.02(-0.33%) |
Feb 14, 2011 | 5.737 | 5.770 | 5.723 | 5.770 | 141,156 | +0.04(+0.66%) |
Feb 11, 2011 | 5.699 | 5.780 | 5.699 | 5.732 | 196,793 | +0.01(+0.25%) |
Feb 10, 2011 | 5.732 | 5.746 | 5.695 | 5.718 | 87,059 | -0.02(-0.33%) |
Feb 09, 2011 | 5.793 | 5.793 | 5.732 | 5.737 | 171,095 | -0.03(-0.57%) |
Feb 08, 2011 | 5.779 | 5.784 | 5.732 | 5.770 | 166,309 | -0.02(-0.41%) |
Feb 07, 2011 | 5.789 | 5.827 | 5.789 | 5.793 | 221,382 | +0.00(+0.02%) |
Feb 04, 2011 | 5.855 | 5.855 | 5.779 | 5.792 | 201,100 | -0.07(-1.14%) |
Feb 03, 2011 | 5.845 | 5.869 | 5.779 | 5.859 | 262,322 | +0.03(+0.48%) |
Feb 02, 2011 | 5.817 | 5.840 | 5.812 | 5.831 | 124,495 | +0.04(+0.65%) |