Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 5.107 | 5.228 | 5.081 | 5.124 | 2,381,452 | -0.04(-0.84%) |
Apr 28, 2011 | 5.046 | 5.167 | 5.012 | 5.167 | 2,785,577 | +0.08(+1.53%) |
Apr 27, 2011 | 5.020 | 5.107 | 4.822 | 5.090 | 4,134,805 | +0.11(+2.26%) |
Apr 26, 2011 | 4.917 | 5.072 | 4.899 | 4.977 | 2,792,318 | +0.10(+2.13%) |
Apr 25, 2011 | 4.848 | 5.003 | 4.822 | 4.874 | 4,990,525 | +0.10(+2.17%) |
Apr 21, 2011 | 4.718 | 4.804 | 4.554 | 4.770 | 6,540,661 | +0.10(+2.22%) |
Apr 20, 2011 | 5.306 | 5.306 | 4.554 | 4.666 | 15,686,396 | -0.51(-9.85%) |
Apr 19, 2011 | 5.262 | 5.284 | 5.124 | 5.176 | 2,476,094 | -0.01(-0.17%) |
Apr 18, 2011 | 5.288 | 5.340 | 5.141 | 5.185 | 4,012,471 | -0.24(-4.46%) |
Apr 15, 2011 | 5.582 | 5.703 | 5.401 | 5.427 | 6,214,252 | +0.05(+0.96%) |
Apr 14, 2011 | 5.478 | 5.487 | 5.280 | 5.375 | 3,636,631 | -0.13(-2.35%) |
Apr 13, 2011 | 5.573 | 5.625 | 5.461 | 5.504 | 3,165,176 | +0.00(+0.00%) |
Apr 12, 2011 | 5.582 | 5.634 | 5.496 | 5.504 | 3,790,260 | -0.11(-2.00%) |
Apr 11, 2011 | 5.686 | 5.712 | 5.599 | 5.617 | 2,985,570 | -0.03(-0.61%) |
Apr 08, 2011 | 5.936 | 5.954 | 5.625 | 5.651 | 2,569,199 | -0.23(-3.96%) |
Apr 07, 2011 | 5.954 | 6.049 | 5.867 | 5.885 | 2,411,406 | -0.08(-1.30%) |
Apr 06, 2011 | 5.764 | 5.980 | 5.764 | 5.962 | 3,433,454 | +0.20(+3.45%) |
Apr 05, 2011 | 5.798 | 5.902 | 5.712 | 5.764 | 2,370,002 | -0.07(-1.19%) |
Apr 04, 2011 | 5.902 | 5.962 | 5.807 | 5.833 | 2,186,465 | -0.06(-1.03%) |
Apr 01, 2011 | 5.988 | 6.005 | 5.859 | 5.893 | 4,356,204 | +0.01(+0.15%) |
Mar 31, 2011 | 5.962 | 5.997 | 5.885 | 5.885 | 1,920,931 | -0.11(-1.87%) |
Mar 30, 2011 | 6.135 | 6.152 | 5.885 | 5.997 | 3,500,878 | -0.07(-1.14%) |
Mar 29, 2011 | 6.178 | 6.222 | 5.945 | 6.066 | 7,068,197 | +0.01(+0.14%) |
Mar 28, 2011 | 5.850 | 6.109 | 5.850 | 6.057 | 5,034,464 | +0.23(+4.01%) |
Mar 25, 2011 | 5.781 | 5.988 | 5.755 | 5.824 | 3,650,757 | +0.09(+1.51%) |
Mar 24, 2011 | 5.746 | 5.789 | 5.582 | 5.738 | 5,173,735 | +0.09(+1.53%) |
Mar 23, 2011 | 5.729 | 5.746 | 5.556 | 5.651 | 2,427,634 | -0.06(-1.06%) |
Mar 22, 2011 | 5.850 | 5.919 | 5.703 | 5.712 | 3,056,993 | -0.14(-2.36%) |
Mar 21, 2011 | 5.824 | 5.859 | 5.807 | 5.850 | 2,572,420 | +0.05(+0.89%) |
Mar 18, 2011 | 5.651 | 5.815 | 5.591 | 5.798 | 7,008,572 | +0.28(+5.01%) |
Mar 17, 2011 | 5.608 | 5.686 | 5.452 | 5.522 | 5,196,381 | +0.03(+0.47%) |
Mar 16, 2011 | 5.859 | 5.876 | 5.470 | 5.496 | 9,676,629 | -0.36(-6.19%) |
Mar 15, 2011 | 5.807 | 5.919 | 5.789 | 5.859 | 5,153,423 | -0.11(-1.88%) |
Mar 14, 2011 | 5.971 | 6.040 | 5.876 | 5.971 | 3,488,216 | -0.08(-1.29%) |
Mar 11, 2011 | 6.014 | 6.161 | 6.014 | 6.049 | 3,034,584 | -0.07(-1.13%) |
Mar 10, 2011 | 6.204 | 6.342 | 6.092 | 6.118 | 5,754,942 | -0.29(-4.45%) |
Mar 09, 2011 | 6.360 | 6.481 | 6.308 | 6.403 | 4,509,456 | +0.04(+0.68%) |
Mar 08, 2011 | 6.118 | 6.377 | 6.040 | 6.360 | 6,477,046 | +0.27(+4.40%) |
Mar 07, 2011 | 6.178 | 6.256 | 6.040 | 6.092 | 3,709,034 | -0.10(-1.54%) |
Mar 04, 2011 | 6.317 | 6.325 | 6.083 | 6.187 | 3,729,682 | -0.10(-1.51%) |
Mar 03, 2011 | 6.282 | 6.377 | 6.187 | 6.282 | 4,876,534 | +0.21(+3.41%) |
Mar 02, 2011 | 6.005 | 6.201 | 5.980 | 6.075 | 9,009,831 | +0.29(+4.93%) |
Mar 01, 2011 | 6.092 | 6.101 | 5.694 | 5.789 | 8,539,901 | -0.31(-5.10%) |
Feb 28, 2011 | 6.135 | 6.170 | 5.971 | 6.101 | 3,288,430 | +0.02(+0.28%) |
Feb 25, 2011 | 6.161 | 6.187 | 5.988 | 6.083 | 3,095,984 | -0.01(-0.14%) |
Feb 24, 2011 | 5.910 | 6.170 | 5.910 | 6.092 | 6,090,503 | +0.17(+2.92%) |
Feb 23, 2011 | 6.075 | 6.152 | 5.876 | 5.919 | 5,438,349 | -0.14(-2.28%) |
Feb 22, 2011 | 6.230 | 6.308 | 6.014 | 6.057 | 5,931,149 | -0.32(-5.01%) |
Feb 18, 2011 | 6.446 | 6.455 | 6.291 | 6.377 | 4,773,728 | -0.10(-1.60%) |
Feb 17, 2011 | 6.550 | 6.636 | 6.463 | 6.481 | 4,770,781 | -0.09(-1.32%) |
Feb 16, 2011 | 6.731 | 6.844 | 6.524 | 6.567 | 5,346,514 | -0.08(-1.14%) |
Feb 15, 2011 | 6.677 | 6.859 | 6.625 | 6.643 | 6,882,910 | -0.07(-1.03%) |
Feb 14, 2011 | 6.988 | 7.031 | 6.669 | 6.712 | 5,990,791 | -0.22(-3.24%) |
Feb 11, 2011 | 6.522 | 7.083 | 6.461 | 6.936 | 25,888,104 | +0.82(+13.42%) |
Feb 10, 2011 | 6.004 | 6.194 | 5.995 | 6.116 | 4,197,427 | +0.09(+1.43%) |
Feb 09, 2011 | 6.254 | 6.375 | 6.029 | 6.029 | 6,272,067 | -0.19(-3.06%) |
Feb 08, 2011 | 5.874 | 6.263 | 5.822 | 6.219 | 8,074,772 | +0.35(+5.88%) |
Feb 07, 2011 | 5.900 | 5.986 | 5.813 | 5.874 | 6,697,601 | -0.02(-0.29%) |
Feb 04, 2011 | 6.133 | 6.211 | 5.874 | 5.891 | 8,276,584 | -0.25(-4.08%) |
Feb 03, 2011 | 5.788 | 6.211 | 5.684 | 6.142 | 27,120,662 | -0.21(-3.27%) |
Feb 02, 2011 | 6.401 | 6.487 | 6.245 | 6.349 | 10,294,425 | -0.13(-2.00%) |