Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 5.653 | 5.653 | 5.596 | 5.636 | 80,282 | +0.00(+0.00%) |
Apr 28, 2011 | 5.579 | 5.636 | 5.574 | 5.636 | 169,467 | +0.06(+1.01%) |
Apr 27, 2011 | 5.489 | 5.579 | 5.472 | 5.579 | 375,691 | +0.13(+2.38%) |
Apr 26, 2011 | 5.495 | 5.512 | 5.438 | 5.450 | 156,905 | -0.03(-0.62%) |
Apr 25, 2011 | 5.489 | 5.506 | 5.467 | 5.483 | 88,826 | +0.02(+0.31%) |
Apr 21, 2011 | 5.506 | 5.506 | 5.467 | 5.467 | 36,871 | -0.02(-0.31%) |
Apr 20, 2011 | 5.478 | 5.495 | 5.455 | 5.483 | 77,313 | +0.03(+0.62%) |
Apr 19, 2011 | 5.450 | 5.467 | 5.438 | 5.450 | 82,177 | +0.01(+0.10%) |
Apr 18, 2011 | 5.444 | 5.450 | 5.427 | 5.444 | 66,562 | -0.01(-0.10%) |
Apr 15, 2011 | 5.467 | 5.467 | 5.421 | 5.450 | 105,102 | -0.01(-0.10%) |
Apr 14, 2011 | 5.472 | 5.472 | 5.444 | 5.455 | 54,493 | +0.00(+0.00%) |
Apr 13, 2011 | 5.483 | 5.500 | 5.427 | 5.455 | 117,177 | -0.03(-0.55%) |
Apr 12, 2011 | 5.457 | 5.485 | 5.452 | 5.485 | 131,809 | +0.03(+0.49%) |
Apr 11, 2011 | 5.502 | 5.502 | 5.440 | 5.458 | 118,945 | -0.05(-0.90%) |
Apr 08, 2011 | 5.508 | 5.513 | 5.485 | 5.508 | 55,449 | +0.01(+0.10%) |
Apr 07, 2011 | 5.530 | 5.530 | 5.502 | 5.502 | 63,847 | -0.01(-0.20%) |
Apr 06, 2011 | 5.496 | 5.524 | 5.485 | 5.513 | 78,615 | +0.01(+0.10%) |
Apr 05, 2011 | 5.519 | 5.519 | 5.485 | 5.508 | 89,846 | -0.01(-0.20%) |
Apr 04, 2011 | 5.480 | 5.519 | 5.480 | 5.519 | 69,415 | -0.02(-0.40%) |
Apr 01, 2011 | 5.519 | 5.541 | 5.485 | 5.541 | 59,460 | +0.07(+1.23%) |
Mar 31, 2011 | 5.496 | 5.496 | 5.457 | 5.474 | 123,095 | -0.03(-0.61%) |
Mar 30, 2011 | 5.524 | 5.530 | 5.502 | 5.508 | 54,910 | +0.01(+0.20%) |
Mar 29, 2011 | 5.541 | 5.547 | 5.491 | 5.496 | 90,818 | -0.04(-0.81%) |
Mar 28, 2011 | 5.524 | 5.558 | 5.519 | 5.541 | 45,892 | +0.02(+0.41%) |
Mar 25, 2011 | 5.558 | 5.558 | 5.508 | 5.519 | 63,832 | -0.04(-0.71%) |
Mar 24, 2011 | 5.547 | 5.586 | 5.547 | 5.558 | 51,303 | -0.01(-0.20%) |
Mar 23, 2011 | 5.513 | 5.592 | 5.507 | 5.569 | 69,445 | +0.06(+1.02%) |
Mar 22, 2011 | 5.496 | 5.513 | 5.452 | 5.513 | 110,903 | -0.01(-0.10%) |
Mar 21, 2011 | 5.530 | 5.536 | 5.485 | 5.519 | 99,369 | -0.02(-0.40%) |
Mar 18, 2011 | 5.586 | 5.586 | 5.530 | 5.541 | 70,125 | +0.01(+0.10%) |
Mar 17, 2011 | 5.524 | 5.536 | 5.502 | 5.536 | 52,180 | +0.02(+0.30%) |
Mar 16, 2011 | 5.524 | 5.552 | 5.485 | 5.519 | 104,238 | -0.01(-0.20%) |
Mar 15, 2011 | 5.513 | 5.530 | 5.508 | 5.530 | 80,783 | +0.02(+0.31%) |
Mar 14, 2011 | 5.513 | 5.530 | 5.513 | 5.513 | 37,000 | -0.02(-0.30%) |
Mar 11, 2011 | 5.536 | 5.564 | 5.513 | 5.530 | 92,888 | -0.02(-0.33%) |
Mar 10, 2011 | 5.554 | 5.565 | 5.510 | 5.549 | 85,237 | -0.04(-0.80%) |
Mar 09, 2011 | 5.610 | 5.615 | 5.554 | 5.593 | 78,023 | -0.04(-0.69%) |
Mar 08, 2011 | 5.610 | 5.632 | 5.582 | 5.632 | 83,485 | +0.03(+0.50%) |
Mar 07, 2011 | 5.593 | 5.604 | 5.554 | 5.604 | 65,032 | +0.03(+0.50%) |
Mar 04, 2011 | 5.560 | 5.593 | 5.554 | 5.576 | 97,094 | -0.01(-0.10%) |
Mar 03, 2011 | 5.599 | 5.599 | 5.560 | 5.582 | 71,599 | +0.01(+0.20%) |
Mar 02, 2011 | 5.532 | 5.576 | 5.532 | 5.571 | 84,939 | +0.03(+0.50%) |
Mar 01, 2011 | 5.543 | 5.566 | 5.532 | 5.543 | 68,920 | +0.01(+0.10%) |
Feb 28, 2011 | 5.498 | 5.543 | 5.487 | 5.537 | 96,093 | +0.03(+0.61%) |
Feb 25, 2011 | 5.470 | 5.521 | 5.459 | 5.504 | 121,192 | +0.03(+0.61%) |
Feb 24, 2011 | 5.493 | 5.510 | 5.415 | 5.470 | 172,845 | +0.01(+0.10%) |
Feb 23, 2011 | 5.465 | 5.576 | 5.459 | 5.465 | 136,938 | -0.01(-0.10%) |
Feb 22, 2011 | 5.610 | 5.610 | 5.465 | 5.470 | 204,815 | -0.16(-2.78%) |
Feb 18, 2011 | 5.615 | 5.627 | 5.599 | 5.627 | 81,310 | -0.01(-0.10%) |
Feb 17, 2011 | 5.615 | 5.632 | 5.588 | 5.632 | 69,761 | +0.05(+0.90%) |
Feb 16, 2011 | 5.565 | 5.604 | 5.554 | 5.582 | 44,394 | +0.04(+0.70%) |
Feb 15, 2011 | 5.560 | 5.560 | 5.498 | 5.543 | 110,725 | +0.01(+0.10%) |
Feb 14, 2011 | 5.560 | 5.571 | 5.526 | 5.537 | 68,045 | -0.03(-0.60%) |
Feb 11, 2011 | 5.543 | 5.621 | 5.521 | 5.571 | 72,114 | +0.04(+0.68%) |
Feb 10, 2011 | 5.550 | 5.556 | 5.517 | 5.533 | 91,788 | -0.02(-0.30%) |
Feb 09, 2011 | 5.583 | 5.594 | 5.545 | 5.550 | 114,412 | -0.03(-0.60%) |
Feb 08, 2011 | 5.583 | 5.617 | 5.545 | 5.583 | 68,070 | -0.03(-0.59%) |
Feb 07, 2011 | 5.583 | 5.644 | 5.583 | 5.617 | 45,907 | +0.03(+0.50%) |
Feb 04, 2011 | 5.545 | 5.594 | 5.545 | 5.589 | 88,174 | +0.02(+0.40%) |
Feb 03, 2011 | 5.611 | 5.639 | 5.550 | 5.567 | 116,100 | -0.04(-0.79%) |
Feb 02, 2011 | 5.655 | 5.672 | 5.600 | 5.611 | 99,309 | -0.02(-0.30%) |