Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 5.707 | 5.743 | 5.707 | 5.743 | 75,953 | +0.04(+0.71%) |
Apr 28, 2011 | 5.672 | 5.721 | 5.672 | 5.703 | 85,714 | +0.02(+0.31%) |
Apr 27, 2011 | 5.672 | 5.698 | 5.658 | 5.685 | 119,442 | +0.00(+0.08%) |
Apr 26, 2011 | 5.672 | 5.681 | 5.649 | 5.681 | 90,371 | +0.00(+0.00%) |
Apr 25, 2011 | 5.642 | 5.681 | 5.640 | 5.681 | 64,567 | +0.01(+0.15%) |
Apr 21, 2011 | 5.676 | 5.681 | 5.649 | 5.672 | 113,224 | +0.01(+0.16%) |
Apr 20, 2011 | 5.676 | 5.681 | 5.663 | 5.663 | 72,374 | -0.02(-0.31%) |
Apr 19, 2011 | 5.667 | 5.681 | 5.645 | 5.681 | 63,755 | +0.01(+0.16%) |
Apr 18, 2011 | 5.654 | 5.672 | 5.609 | 5.672 | 96,378 | -0.00(-0.08%) |
Apr 15, 2011 | 5.591 | 5.676 | 5.569 | 5.676 | 170,581 | +0.08(+1.52%) |
Apr 14, 2011 | 5.622 | 5.636 | 5.591 | 5.591 | 113,832 | -0.05(-0.95%) |
Apr 13, 2011 | 5.622 | 5.645 | 5.604 | 5.645 | 79,197 | +0.03(+0.56%) |
Apr 12, 2011 | 5.596 | 5.618 | 5.565 | 5.613 | 84,340 | +0.01(+0.11%) |
Apr 11, 2011 | 5.631 | 5.636 | 5.596 | 5.607 | 113,904 | -0.03(-0.50%) |
Apr 08, 2011 | 5.649 | 5.662 | 5.636 | 5.636 | 105,115 | -0.01(-0.24%) |
Apr 07, 2011 | 5.676 | 5.685 | 5.645 | 5.649 | 84,726 | -0.04(-0.63%) |
Apr 06, 2011 | 5.662 | 5.685 | 5.649 | 5.685 | 86,113 | +0.02(+0.31%) |
Apr 05, 2011 | 5.662 | 5.685 | 5.653 | 5.667 | 76,619 | +0.01(+0.16%) |
Apr 04, 2011 | 5.636 | 5.680 | 5.636 | 5.658 | 106,950 | +0.02(+0.27%) |
Apr 01, 2011 | 5.622 | 5.667 | 5.618 | 5.643 | 102,246 | +0.02(+0.44%) |
Mar 31, 2011 | 5.649 | 5.649 | 5.613 | 5.618 | 68,828 | -0.01(-0.24%) |
Mar 30, 2011 | 5.649 | 5.649 | 5.627 | 5.631 | 36,885 | -0.02(-0.31%) |
Mar 29, 2011 | 5.636 | 5.653 | 5.600 | 5.649 | 110,636 | +0.01(+0.24%) |
Mar 28, 2011 | 5.636 | 5.649 | 5.596 | 5.635 | 101,742 | -0.00(-0.01%) |
Mar 25, 2011 | 5.560 | 5.636 | 5.560 | 5.636 | 131,312 | +0.05(+0.95%) |
Mar 24, 2011 | 5.542 | 5.587 | 5.534 | 5.582 | 124,135 | +0.04(+0.64%) |
Mar 23, 2011 | 5.498 | 5.547 | 5.485 | 5.547 | 94,052 | +0.07(+1.25%) |
Mar 22, 2011 | 5.498 | 5.516 | 5.471 | 5.478 | 52,877 | -0.01(-0.19%) |
Mar 21, 2011 | 5.490 | 5.511 | 5.489 | 5.489 | 72,897 | +0.02(+0.41%) |
Mar 18, 2011 | 5.498 | 5.516 | 5.462 | 5.467 | 89,947 | -0.03(-0.57%) |
Mar 17, 2011 | 5.507 | 5.551 | 5.498 | 5.498 | 125,061 | -0.03(-0.56%) |
Mar 16, 2011 | 5.542 | 5.551 | 5.529 | 5.529 | 67,281 | -0.01(-0.24%) |
Mar 15, 2011 | 5.551 | 5.556 | 5.542 | 5.542 | 79,974 | +0.00(+0.00%) |
Mar 14, 2011 | 5.525 | 5.569 | 5.520 | 5.542 | 58,693 | +0.00(+0.08%) |
Mar 11, 2011 | 5.556 | 5.556 | 5.516 | 5.538 | 65,626 | +0.00(+0.00%) |
Mar 10, 2011 | 5.547 | 5.582 | 5.511 | 5.538 | 105,456 | -0.02(-0.32%) |
Mar 09, 2011 | 5.578 | 5.578 | 5.542 | 5.556 | 104,731 | -0.02(-0.32%) |
Mar 08, 2011 | 5.534 | 5.622 | 5.529 | 5.573 | 220,700 | +0.04(+0.72%) |
Mar 07, 2011 | 5.538 | 5.547 | 5.525 | 5.534 | 79,263 | +0.00(+0.00%) |
Mar 04, 2011 | 5.525 | 5.542 | 5.512 | 5.534 | 100,825 | +0.01(+0.16%) |
Mar 03, 2011 | 5.525 | 5.551 | 5.511 | 5.525 | 146,877 | +0.00(+0.00%) |
Mar 02, 2011 | 5.542 | 5.542 | 5.508 | 5.525 | 136,535 | +0.01(+0.16%) |
Mar 01, 2011 | 5.525 | 5.529 | 5.498 | 5.516 | 110,645 | -0.00(-0.08%) |
Feb 28, 2011 | 5.516 | 5.547 | 5.481 | 5.520 | 200,304 | +0.03(+0.48%) |
Feb 25, 2011 | 5.419 | 5.503 | 5.419 | 5.494 | 90,957 | +0.06(+1.05%) |
Feb 24, 2011 | 5.441 | 5.454 | 5.406 | 5.437 | 175,537 | +0.03(+0.49%) |
Feb 23, 2011 | 5.375 | 5.432 | 5.375 | 5.410 | 179,912 | +0.04(+0.82%) |
Feb 22, 2011 | 5.410 | 5.424 | 5.362 | 5.366 | 239,635 | -0.09(-1.62%) |
Feb 18, 2011 | 5.481 | 5.481 | 5.441 | 5.454 | 85,797 | -0.01(-0.16%) |
Feb 17, 2011 | 5.432 | 5.485 | 5.414 | 5.463 | 94,491 | +0.05(+0.90%) |
Feb 16, 2011 | 5.414 | 5.459 | 5.406 | 5.414 | 115,701 | -0.01(-0.24%) |
Feb 15, 2011 | 5.401 | 5.428 | 5.388 | 5.428 | 83,214 | +0.05(+0.90%) |
Feb 14, 2011 | 5.410 | 5.428 | 5.379 | 5.379 | 242,960 | -0.06(-1.09%) |
Feb 11, 2011 | 5.406 | 5.476 | 5.401 | 5.438 | 111,405 | +0.00(+0.03%) |
Feb 10, 2011 | 5.388 | 5.445 | 5.388 | 5.437 | 96,754 | +0.03(+0.49%) |
Feb 09, 2011 | 5.384 | 5.424 | 5.384 | 5.410 | 90,687 | +0.01(+0.16%) |
Feb 08, 2011 | 5.463 | 5.472 | 5.380 | 5.402 | 210,856 | -0.06(-1.04%) |
Feb 07, 2011 | 5.393 | 5.472 | 5.393 | 5.458 | 307,213 | +0.02(+0.32%) |
Feb 04, 2011 | 5.423 | 5.445 | 5.397 | 5.441 | 114,501 | +0.00(+0.00%) |
Feb 03, 2011 | 5.450 | 5.454 | 5.402 | 5.441 | 86,440 | -0.01(-0.16%) |
Feb 02, 2011 | 5.410 | 5.450 | 5.402 | 5.450 | 177,010 | +0.05(+0.89%) |