Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 4.993 | 5.406 | 4.993 | 5.379 | 131,154 | +0.38(+7.54%) |
Apr 28, 2011 | 4.967 | 5.002 | 4.932 | 5.002 | 56,595 | +0.02(+0.35%) |
Apr 27, 2011 | 4.958 | 4.993 | 4.923 | 4.984 | 45,381 | +0.04(+0.89%) |
Apr 26, 2011 | 4.941 | 5.028 | 4.905 | 4.941 | 68,227 | +0.03(+0.54%) |
Apr 25, 2011 | 5.125 | 5.143 | 4.897 | 4.914 | 78,938 | -0.20(-3.95%) |
Apr 21, 2011 | 5.256 | 5.256 | 5.098 | 5.116 | 60,438 | -0.10(-1.85%) |
Apr 20, 2011 | 5.177 | 5.213 | 5.125 | 5.213 | 40,114 | +0.12(+2.41%) |
Apr 19, 2011 | 4.993 | 5.142 | 4.993 | 5.090 | 83,535 | +0.10(+1.93%) |
Apr 18, 2011 | 5.230 | 5.230 | 4.853 | 4.993 | 137,132 | -0.31(-5.79%) |
Apr 15, 2011 | 5.204 | 5.327 | 5.186 | 5.300 | 80,585 | +0.11(+2.20%) |
Apr 14, 2011 | 5.309 | 5.309 | 5.116 | 5.186 | 56,074 | -0.16(-2.96%) |
Apr 13, 2011 | 5.441 | 5.476 | 5.335 | 5.344 | 49,070 | -0.05(-0.98%) |
Apr 12, 2011 | 5.423 | 5.502 | 5.397 | 5.397 | 52,461 | -0.03(-0.49%) |
Apr 11, 2011 | 5.379 | 5.467 | 5.362 | 5.423 | 91,750 | +0.04(+0.82%) |
Apr 08, 2011 | 5.555 | 5.555 | 5.300 | 5.379 | 79,908 | -0.13(-2.39%) |
Apr 07, 2011 | 5.765 | 5.774 | 5.511 | 5.511 | 47,762 | -0.25(-4.27%) |
Apr 06, 2011 | 5.590 | 5.792 | 5.564 | 5.757 | 103,731 | +0.22(+3.96%) |
Apr 05, 2011 | 5.335 | 5.555 | 5.309 | 5.537 | 90,900 | +0.17(+3.10%) |
Apr 04, 2011 | 5.370 | 5.414 | 5.353 | 5.370 | 65,668 | +0.02(+0.33%) |
Apr 01, 2011 | 5.370 | 5.485 | 5.346 | 5.353 | 128,554 | +0.04(+0.83%) |
Mar 31, 2011 | 5.397 | 5.414 | 5.265 | 5.309 | 168,876 | -0.08(-1.47%) |
Mar 30, 2011 | 5.388 | 5.388 | 5.388 | 5.388 | 89,849 | +0.00(+0.00%) |
Mar 29, 2011 | 5.379 | 5.432 | 5.370 | 5.388 | 62,005 | +0.02(+0.33%) |
Mar 28, 2011 | 5.485 | 5.511 | 5.353 | 5.370 | 229,837 | -0.11(-2.08%) |
Mar 25, 2011 | 5.511 | 5.528 | 5.476 | 5.485 | 92,641 | -0.02(-0.32%) |
Mar 24, 2011 | 5.555 | 5.564 | 5.485 | 5.502 | 125,000 | +0.01(+0.16%) |
Mar 23, 2011 | 5.485 | 5.528 | 5.485 | 5.493 | 96,751 | +0.04(+0.81%) |
Mar 22, 2011 | 5.607 | 5.634 | 5.449 | 5.449 | 51,616 | -0.17(-2.97%) |
Mar 21, 2011 | 5.555 | 5.616 | 5.529 | 5.616 | 69,759 | +0.18(+3.39%) |
Mar 18, 2011 | 5.564 | 5.564 | 5.423 | 5.432 | 487,666 | -0.09(-1.59%) |
Mar 17, 2011 | 5.634 | 5.634 | 5.458 | 5.520 | 121,352 | -0.01(-0.16%) |
Mar 16, 2011 | 5.572 | 5.625 | 5.449 | 5.528 | 102,061 | -0.07(-1.25%) |
Mar 15, 2011 | 5.607 | 5.836 | 5.572 | 5.599 | 130,120 | -0.24(-4.06%) |
Mar 14, 2011 | 5.836 | 6.011 | 5.757 | 5.836 | 105,965 | -0.09(-1.48%) |
Mar 11, 2011 | 5.818 | 6.002 | 5.818 | 5.923 | 235,204 | +0.06(+1.05%) |
Mar 10, 2011 | 5.844 | 5.879 | 5.730 | 5.862 | 154,456 | -0.03(-0.45%) |
Mar 09, 2011 | 5.844 | 5.932 | 5.827 | 5.888 | 216,330 | +0.03(+0.45%) |
Mar 08, 2011 | 5.616 | 5.906 | 5.564 | 5.862 | 138,038 | +0.25(+4.38%) |
Mar 07, 2011 | 5.774 | 5.792 | 5.607 | 5.616 | 108,210 | -0.13(-2.29%) |
Mar 04, 2011 | 5.713 | 5.800 | 5.686 | 5.748 | 81,476 | +0.05(+0.92%) |
Mar 03, 2011 | 5.625 | 5.713 | 5.590 | 5.695 | 118,842 | +0.13(+2.37%) |
Mar 02, 2011 | 5.564 | 5.625 | 5.476 | 5.564 | 143,215 | +0.04(+0.63%) |
Mar 01, 2011 | 5.809 | 5.915 | 5.449 | 5.528 | 288,864 | -0.28(-4.83%) |
Feb 28, 2011 | 5.722 | 5.836 | 5.721 | 5.809 | 142,780 | +0.11(+1.85%) |
Feb 25, 2011 | 5.686 | 5.704 | 5.555 | 5.704 | 176,980 | +0.11(+1.88%) |
Feb 24, 2011 | 5.713 | 5.730 | 5.511 | 5.599 | 143,127 | -0.09(-1.54%) |
Feb 23, 2011 | 5.739 | 5.809 | 5.590 | 5.686 | 118,098 | -0.03(-0.46%) |
Feb 22, 2011 | 5.950 | 5.967 | 5.704 | 5.713 | 157,252 | -0.24(-3.98%) |
Feb 18, 2011 | 6.116 | 6.116 | 5.704 | 5.950 | 311,900 | -0.13(-2.16%) |
Feb 17, 2011 | 7.556 | 7.599 | 5.967 | 6.081 | 752,657 | -0.84(-12.17%) |
Feb 16, 2011 | 6.897 | 6.968 | 6.652 | 6.924 | 81,524 | +0.09(+1.28%) |
Feb 15, 2011 | 6.950 | 7.082 | 6.801 | 6.836 | 61,270 | -0.14(-2.01%) |
Feb 14, 2011 | 7.240 | 7.380 | 6.889 | 6.976 | 79,635 | -0.29(-3.99%) |
Feb 11, 2011 | 6.976 | 7.292 | 6.941 | 7.266 | 171,258 | +0.27(+3.89%) |
Feb 10, 2011 | 6.924 | 7.047 | 6.889 | 6.994 | 37,188 | +0.02(+0.25%) |
Feb 09, 2011 | 7.055 | 7.178 | 6.933 | 6.976 | 116,612 | -0.13(-1.85%) |
Feb 08, 2011 | 6.845 | 7.213 | 6.713 | 7.108 | 208,184 | +0.23(+3.32%) |
Feb 07, 2011 | 6.617 | 6.897 | 6.546 | 6.880 | 243,358 | +0.25(+3.70%) |
Feb 04, 2011 | 6.625 | 6.678 | 6.573 | 6.634 | 90,707 | -0.04(-0.53%) |
Feb 03, 2011 | 6.687 | 6.792 | 6.555 | 6.669 | 44,054 | -0.05(-0.78%) |
Feb 02, 2011 | 6.731 | 6.845 | 6.652 | 6.722 | 42,529 | -0.06(-0.91%) |