Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 5.772 | 6.059 | 5.772 | 6.025 | 1,491,507 | +0.26(+4.45%) |
Apr 28, 2011 | 5.747 | 5.778 | 5.701 | 5.769 | 1,010,138 | +0.08(+1.47%) |
Apr 27, 2011 | 5.620 | 5.716 | 5.599 | 5.685 | 607,347 | +0.04(+0.77%) |
Apr 26, 2011 | 5.583 | 5.657 | 5.562 | 5.642 | 1,156,400 | +0.05(+0.94%) |
Apr 25, 2011 | 5.518 | 5.639 | 5.515 | 5.589 | 1,165,187 | +0.07(+1.23%) |
Apr 21, 2011 | 5.481 | 5.531 | 5.481 | 5.521 | 565,056 | +0.05(+0.90%) |
Apr 20, 2011 | 5.407 | 5.484 | 5.404 | 5.472 | 1,209,639 | +0.08(+1.55%) |
Apr 19, 2011 | 5.515 | 5.515 | 5.370 | 5.389 | 949,889 | +0.01(+0.11%) |
Apr 18, 2011 | 5.370 | 5.382 | 5.303 | 5.382 | 663,253 | -0.02(-0.29%) |
Apr 15, 2011 | 5.290 | 5.416 | 5.262 | 5.398 | 6,577,556 | +0.11(+1.98%) |
Apr 14, 2011 | 5.213 | 5.308 | 5.206 | 5.293 | 9,529,658 | +0.05(+1.00%) |
Apr 13, 2011 | 5.237 | 5.284 | 5.231 | 5.240 | 337,428 | +0.00(+0.00%) |
Apr 12, 2011 | 5.175 | 5.327 | 5.175 | 5.240 | 991,373 | -0.02(-0.47%) |
Apr 11, 2011 | 4.944 | 5.284 | 4.941 | 5.265 | 1,190,415 | +0.14(+2.65%) |
Apr 08, 2011 | 5.114 | 5.268 | 5.111 | 5.129 | 993,086 | +0.03(+0.61%) |
Apr 07, 2011 | 4.941 | 5.179 | 4.941 | 5.098 | 833,270 | +0.15(+2.93%) |
Apr 06, 2011 | 4.913 | 5.030 | 4.907 | 4.953 | 605,473 | +0.04(+0.82%) |
Apr 05, 2011 | 4.866 | 4.931 | 4.848 | 4.913 | 614,548 | +0.03(+0.70%) |
Apr 04, 2011 | 4.891 | 4.938 | 4.866 | 4.879 | 323,369 | +0.00(+0.00%) |
Apr 01, 2011 | 4.743 | 4.919 | 4.728 | 4.879 | 594,330 | +0.14(+2.93%) |
Mar 31, 2011 | 4.684 | 4.752 | 4.659 | 4.740 | 356,811 | +0.04(+0.85%) |
Mar 30, 2011 | 4.681 | 4.712 | 4.656 | 4.700 | 405,943 | +0.02(+0.33%) |
Mar 29, 2011 | 4.632 | 4.697 | 4.616 | 4.684 | 221,333 | +0.05(+1.00%) |
Mar 28, 2011 | 4.650 | 4.669 | 4.598 | 4.638 | 290,687 | +0.00(+0.00%) |
Mar 25, 2011 | 4.656 | 4.681 | 4.632 | 4.638 | 276,359 | -0.03(-0.60%) |
Mar 24, 2011 | 4.625 | 4.703 | 4.601 | 4.666 | 354,267 | +0.06(+1.21%) |
Mar 23, 2011 | 4.517 | 4.610 | 4.483 | 4.610 | 641,802 | +0.09(+1.98%) |
Mar 22, 2011 | 4.551 | 4.585 | 4.511 | 4.520 | 240,927 | -0.02(-0.48%) |
Mar 21, 2011 | 4.570 | 4.576 | 4.533 | 4.542 | 273,667 | +0.06(+1.24%) |
Mar 18, 2011 | 4.536 | 4.601 | 4.471 | 4.486 | 615,894 | -0.02(-0.48%) |
Mar 17, 2011 | 4.536 | 4.582 | 4.484 | 4.508 | 136,218 | +0.02(+0.48%) |
Mar 16, 2011 | 4.527 | 4.548 | 4.452 | 4.486 | 323,987 | -0.05(-1.09%) |
Mar 15, 2011 | 4.536 | 4.579 | 4.511 | 4.536 | 197,364 | -0.05(-1.14%) |
Mar 14, 2011 | 4.561 | 4.610 | 4.557 | 4.588 | 158,524 | -0.01(-0.20%) |
Mar 11, 2011 | 4.551 | 4.622 | 4.514 | 4.598 | 225,819 | +0.02(+0.54%) |
Mar 10, 2011 | 4.554 | 4.632 | 4.505 | 4.573 | 420,239 | -0.02(-0.47%) |
Mar 09, 2011 | 4.588 | 4.666 | 4.539 | 4.595 | 307,008 | -0.01(-0.20%) |
Mar 08, 2011 | 4.511 | 4.613 | 4.489 | 4.604 | 371,961 | +0.09(+1.98%) |
Mar 07, 2011 | 4.536 | 4.557 | 4.443 | 4.514 | 576,989 | -0.02(-0.34%) |
Mar 04, 2011 | 4.431 | 4.530 | 4.394 | 4.530 | 412,118 | +0.11(+2.52%) |
Mar 03, 2011 | 4.431 | 4.443 | 4.341 | 4.418 | 1,202,716 | +0.02(+0.35%) |
Mar 02, 2011 | 4.378 | 4.462 | 4.323 | 4.403 | 4,057,860 | +0.02(+0.35%) |
Mar 01, 2011 | 4.357 | 4.406 | 4.320 | 4.388 | 478,375 | +0.05(+1.14%) |
Feb 28, 2011 | 4.449 | 4.499 | 4.298 | 4.338 | 1,924,724 | -0.12(-2.77%) |
Feb 25, 2011 | 4.422 | 4.561 | 4.422 | 4.462 | 791,976 | +0.02(+0.49%) |
Feb 24, 2011 | 4.743 | 4.863 | 4.418 | 4.440 | 432,744 | -0.02(-0.55%) |
Feb 23, 2011 | 4.632 | 4.632 | 4.462 | 4.465 | 225,311 | -0.18(-3.79%) |
Feb 22, 2011 | 4.647 | 4.681 | 4.625 | 4.641 | 101,747 | -0.06(-1.38%) |
Feb 18, 2011 | 4.712 | 4.718 | 4.666 | 4.706 | 154,381 | +0.00(+0.00%) |
Feb 17, 2011 | 4.653 | 4.737 | 4.635 | 4.706 | 233,085 | +0.03(+0.66%) |
Feb 16, 2011 | 4.675 | 4.697 | 4.669 | 4.675 | 296,173 | -0.01(-0.26%) |
Feb 15, 2011 | 4.635 | 4.715 | 4.613 | 4.687 | 309,135 | +0.03(+0.60%) |
Feb 14, 2011 | 4.656 | 4.678 | 4.625 | 4.659 | 92,338 | -0.00(-0.07%) |
Feb 11, 2011 | 4.595 | 4.681 | 4.595 | 4.663 | 163,653 | +0.05(+1.07%) |
Feb 10, 2011 | 4.588 | 4.703 | 4.582 | 4.613 | 406,102 | +0.01(+0.13%) |
Feb 09, 2011 | 4.601 | 4.616 | 4.502 | 4.607 | 347,985 | +0.02(+0.40%) |
Feb 08, 2011 | 4.598 | 4.622 | 4.545 | 4.588 | 239,833 | -0.00(-0.07%) |
Feb 07, 2011 | 4.595 | 4.659 | 4.548 | 4.591 | 319,948 | -0.01(-0.27%) |
Feb 04, 2011 | 4.650 | 4.687 | 4.554 | 4.604 | 190,157 | -0.04(-0.93%) |
Feb 03, 2011 | 4.601 | 4.663 | 4.567 | 4.647 | 343,205 | +0.04(+0.80%) |
Feb 02, 2011 | 4.579 | 4.625 | 4.539 | 4.610 | 149,523 | +0.01(+0.20%) |