Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 6.380 | 6.454 | 6.369 | 6.438 | 1,877,000 | +0.09(+1.44%) |
Apr 28, 2011 | 6.225 | 6.365 | 6.225 | 6.347 | 1,790,453 | +0.10(+1.63%) |
Apr 27, 2011 | 6.125 | 6.266 | 6.100 | 6.245 | 2,041,621 | +0.15(+2.44%) |
Apr 26, 2011 | 5.972 | 6.116 | 5.952 | 6.096 | 1,440,126 | +0.16(+2.76%) |
Apr 25, 2011 | 5.956 | 5.957 | 5.886 | 5.933 | 1,808,290 | -0.04(-0.61%) |
Apr 21, 2011 | 5.942 | 5.971 | 5.892 | 5.969 | 2,200,609 | +0.07(+1.20%) |
Apr 20, 2011 | 5.848 | 5.924 | 5.829 | 5.898 | 2,733,216 | +0.26(+4.64%) |
Apr 19, 2011 | 5.572 | 5.644 | 5.551 | 5.637 | 1,001,527 | +0.09(+1.60%) |
Apr 18, 2011 | 5.557 | 5.562 | 5.399 | 5.548 | 4,377,013 | -0.20(-3.43%) |
Apr 15, 2011 | 5.705 | 5.782 | 5.654 | 5.745 | 1,130,777 | +0.07(+1.25%) |
Apr 14, 2011 | 5.566 | 5.692 | 5.503 | 5.674 | 1,250,716 | +0.02(+0.40%) |
Apr 13, 2011 | 5.738 | 5.739 | 5.587 | 5.651 | 1,132,274 | +0.01(+0.20%) |
Apr 12, 2011 | 5.698 | 5.723 | 5.596 | 5.640 | 1,921,124 | -0.16(-2.82%) |
Apr 11, 2011 | 5.828 | 5.885 | 5.763 | 5.804 | 617,429 | -0.00(-0.01%) |
Apr 08, 2011 | 5.901 | 5.901 | 5.715 | 5.804 | 1,087,694 | -0.04(-0.65%) |
Apr 07, 2011 | 5.863 | 5.889 | 5.731 | 5.842 | 1,218,924 | -0.03(-0.58%) |
Apr 06, 2011 | 5.888 | 5.902 | 5.832 | 5.876 | 1,073,409 | +0.06(+1.09%) |
Apr 05, 2011 | 5.780 | 5.870 | 5.756 | 5.813 | 1,419,701 | +0.00(+0.01%) |
Apr 04, 2011 | 5.809 | 5.834 | 5.778 | 5.812 | 1,157,368 | +0.03(+0.55%) |
Apr 01, 2011 | 5.805 | 5.846 | 5.737 | 5.781 | 1,715,145 | +0.07(+1.18%) |
Mar 31, 2011 | 5.749 | 5.794 | 5.713 | 5.713 | 1,247,925 | -0.03(-0.56%) |
Mar 30, 2011 | 5.713 | 5.795 | 5.710 | 5.745 | 1,166,782 | +0.10(+1.80%) |
Mar 29, 2011 | 5.543 | 5.657 | 5.518 | 5.643 | 615,348 | +0.10(+1.86%) |
Mar 28, 2011 | 5.600 | 5.636 | 5.540 | 5.540 | 2,043,803 | -0.03(-0.49%) |
Mar 25, 2011 | 5.542 | 5.622 | 5.529 | 5.567 | 2,525,004 | +0.06(+1.15%) |
Mar 24, 2011 | 5.484 | 5.531 | 5.415 | 5.504 | 1,457,025 | +0.11(+2.04%) |
Mar 23, 2011 | 5.270 | 5.428 | 5.244 | 5.394 | 800,546 | +0.08(+1.51%) |
Mar 22, 2011 | 5.353 | 5.353 | 5.298 | 5.314 | 589,569 | -0.01(-0.24%) |
Mar 21, 2011 | 5.340 | 5.360 | 5.298 | 5.326 | 2,463,576 | +0.22(+4.28%) |
Mar 18, 2011 | 5.170 | 5.192 | 5.064 | 5.108 | 2,571,615 | +0.12(+2.38%) |
Mar 17, 2011 | 4.971 | 5.019 | 4.904 | 4.989 | 2,826,335 | +0.19(+4.03%) |
Mar 16, 2011 | 5.044 | 5.059 | 4.726 | 4.796 | 4,227,464 | -0.31(-6.15%) |
Mar 15, 2011 | 5.041 | 5.183 | 5.029 | 5.110 | 2,773,458 | -0.18(-3.40%) |
Mar 14, 2011 | 5.278 | 5.307 | 5.167 | 5.290 | 1,315,519 | -0.07(-1.28%) |
Mar 11, 2011 | 5.205 | 5.419 | 5.205 | 5.358 | 2,293,018 | +0.08(+1.51%) |
Mar 10, 2011 | 5.447 | 5.447 | 5.261 | 5.279 | 2,419,427 | -0.31(-5.59%) |
Mar 09, 2011 | 5.571 | 5.630 | 5.517 | 5.591 | 920,561 | -0.00(-0.03%) |
Mar 08, 2011 | 5.447 | 5.638 | 5.400 | 5.593 | 1,284,716 | +0.18(+3.33%) |
Mar 07, 2011 | 5.560 | 5.621 | 5.355 | 5.413 | 1,440,177 | -0.10(-1.84%) |
Mar 04, 2011 | 5.653 | 5.653 | 5.399 | 5.514 | 1,994,402 | -0.13(-2.31%) |
Mar 03, 2011 | 5.515 | 5.675 | 5.515 | 5.645 | 1,216,716 | +0.25(+4.68%) |
Mar 02, 2011 | 5.361 | 5.444 | 5.328 | 5.392 | 1,010,483 | +0.02(+0.32%) |
Mar 01, 2011 | 5.678 | 5.678 | 5.375 | 5.375 | 2,278,657 | -0.25(-4.40%) |
Feb 28, 2011 | 5.598 | 5.622 | 5.523 | 5.622 | 872,657 | +0.14(+2.49%) |
Feb 25, 2011 | 5.458 | 5.509 | 5.390 | 5.485 | 1,563,338 | +0.10(+1.94%) |
Feb 24, 2011 | 5.424 | 5.492 | 5.275 | 5.381 | 1,726,614 | -0.07(-1.23%) |
Feb 23, 2011 | 5.559 | 5.570 | 5.378 | 5.448 | 2,092,900 | -0.13(-2.41%) |
Feb 22, 2011 | 5.715 | 5.770 | 5.533 | 5.583 | 3,204,192 | -0.25(-4.28%) |
Feb 18, 2011 | 5.746 | 5.838 | 5.725 | 5.832 | 766,749 | +0.10(+1.72%) |
Feb 17, 2011 | 5.651 | 5.744 | 5.647 | 5.734 | 760,279 | +0.04(+0.64%) |
Feb 16, 2011 | 5.639 | 5.712 | 5.619 | 5.697 | 1,113,803 | +0.10(+1.80%) |
Feb 15, 2011 | 5.617 | 5.617 | 5.557 | 5.596 | 580,612 | -0.06(-1.06%) |
Feb 14, 2011 | 5.643 | 5.665 | 5.613 | 5.656 | 712,223 | -0.00(-0.04%) |
Feb 11, 2011 | 5.547 | 5.676 | 5.543 | 5.659 | 1,553,722 | +0.07(+1.31%) |
Feb 10, 2011 | 5.538 | 5.604 | 5.494 | 5.586 | 1,406,101 | -0.02(-0.33%) |
Feb 09, 2011 | 5.585 | 5.619 | 5.540 | 5.604 | 1,134,152 | +0.01(+0.24%) |
Feb 08, 2011 | 5.495 | 5.594 | 5.486 | 5.591 | 671,626 | +0.11(+1.94%) |
Feb 07, 2011 | 5.421 | 5.516 | 5.417 | 5.484 | 976,179 | +0.10(+1.83%) |
Feb 04, 2011 | 5.352 | 5.386 | 5.305 | 5.386 | 1,282,838 | +0.03(+0.50%) |
Feb 03, 2011 | 5.306 | 5.371 | 5.248 | 5.359 | 789,002 | +0.04(+0.72%) |
Feb 02, 2011 | 5.311 | 5.343 | 5.295 | 5.321 | 1,080,412 | +0.00(+0.04%) |