Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 5.106 | 5.227 | 5.080 | 5.123 | 2,381,780 | -0.04(-0.84%) |
Apr 28, 2011 | 5.046 | 5.167 | 5.011 | 5.167 | 2,785,961 | +0.08(+1.53%) |
Apr 27, 2011 | 5.020 | 5.106 | 4.821 | 5.089 | 4,135,374 | +0.11(+2.26%) |
Apr 26, 2011 | 4.916 | 5.072 | 4.899 | 4.977 | 2,792,703 | +0.10(+2.13%) |
Apr 25, 2011 | 4.847 | 5.002 | 4.821 | 4.873 | 4,991,212 | +0.10(+2.17%) |
Apr 21, 2011 | 4.717 | 4.804 | 4.553 | 4.769 | 6,541,562 | +0.10(+2.22%) |
Apr 20, 2011 | 5.305 | 5.305 | 4.553 | 4.665 | 15,688,555 | -0.51(-9.85%) |
Apr 19, 2011 | 5.262 | 5.283 | 5.123 | 5.175 | 2,476,435 | -0.01(-0.17%) |
Apr 18, 2011 | 5.288 | 5.339 | 5.141 | 5.184 | 4,013,023 | -0.24(-4.46%) |
Apr 15, 2011 | 5.581 | 5.702 | 5.400 | 5.426 | 6,215,107 | +0.05(+0.96%) |
Apr 14, 2011 | 5.478 | 5.486 | 5.279 | 5.374 | 3,637,131 | -0.13(-2.35%) |
Apr 13, 2011 | 5.573 | 5.625 | 5.460 | 5.504 | 3,165,612 | +0.00(+0.00%) |
Apr 12, 2011 | 5.581 | 5.633 | 5.495 | 5.504 | 3,790,782 | -0.11(-2.00%) |
Apr 11, 2011 | 5.685 | 5.711 | 5.599 | 5.616 | 2,985,980 | -0.03(-0.61%) |
Apr 08, 2011 | 5.936 | 5.953 | 5.625 | 5.650 | 2,569,553 | -0.23(-3.96%) |
Apr 07, 2011 | 5.953 | 6.048 | 5.866 | 5.884 | 2,411,738 | -0.08(-1.30%) |
Apr 06, 2011 | 5.763 | 5.979 | 5.763 | 5.961 | 3,433,926 | +0.20(+3.45%) |
Apr 05, 2011 | 5.797 | 5.901 | 5.711 | 5.763 | 2,370,328 | -0.07(-1.19%) |
Apr 04, 2011 | 5.901 | 5.961 | 5.806 | 5.832 | 2,186,766 | -0.06(-1.03%) |
Apr 01, 2011 | 5.987 | 6.005 | 5.858 | 5.892 | 4,356,803 | +0.01(+0.15%) |
Mar 31, 2011 | 5.961 | 5.996 | 5.884 | 5.884 | 1,921,195 | -0.11(-1.87%) |
Mar 30, 2011 | 6.134 | 6.151 | 5.884 | 5.996 | 3,501,359 | -0.07(-1.14%) |
Mar 29, 2011 | 6.177 | 6.221 | 5.944 | 6.065 | 7,069,170 | +0.01(+0.14%) |
Mar 28, 2011 | 5.849 | 6.108 | 5.849 | 6.056 | 5,035,157 | +0.23(+4.01%) |
Mar 25, 2011 | 5.780 | 5.987 | 5.754 | 5.823 | 3,651,260 | +0.09(+1.51%) |
Mar 24, 2011 | 5.745 | 5.789 | 5.581 | 5.737 | 5,174,447 | +0.09(+1.53%) |
Mar 23, 2011 | 5.728 | 5.745 | 5.555 | 5.650 | 2,427,969 | -0.06(-1.06%) |
Mar 22, 2011 | 5.849 | 5.918 | 5.702 | 5.711 | 3,057,414 | -0.14(-2.36%) |
Mar 21, 2011 | 5.823 | 5.858 | 5.806 | 5.849 | 2,572,774 | +0.05(+0.89%) |
Mar 18, 2011 | 5.650 | 5.815 | 5.590 | 5.797 | 7,009,537 | +0.28(+5.01%) |
Mar 17, 2011 | 5.607 | 5.685 | 5.452 | 5.521 | 5,197,096 | +0.03(+0.47%) |
Mar 16, 2011 | 5.858 | 5.875 | 5.469 | 5.495 | 9,677,961 | -0.36(-6.19%) |
Mar 15, 2011 | 5.806 | 5.918 | 5.789 | 5.858 | 5,154,132 | -0.11(-1.88%) |
Mar 14, 2011 | 5.970 | 6.039 | 5.875 | 5.970 | 3,488,696 | -0.08(-1.29%) |
Mar 11, 2011 | 6.013 | 6.160 | 6.013 | 6.048 | 3,035,001 | -0.07(-1.13%) |
Mar 10, 2011 | 6.203 | 6.342 | 6.091 | 6.117 | 5,755,734 | -0.29(-4.45%) |
Mar 09, 2011 | 6.359 | 6.480 | 6.307 | 6.402 | 4,510,076 | +0.04(+0.68%) |
Mar 08, 2011 | 6.117 | 6.376 | 6.039 | 6.359 | 6,477,937 | +0.27(+4.40%) |
Mar 07, 2011 | 6.177 | 6.255 | 6.039 | 6.091 | 3,709,545 | -0.10(-1.54%) |
Mar 04, 2011 | 6.316 | 6.324 | 6.082 | 6.186 | 3,730,196 | -0.10(-1.51%) |
Mar 03, 2011 | 6.281 | 6.376 | 6.186 | 6.281 | 4,877,205 | +0.21(+3.41%) |
Mar 02, 2011 | 6.005 | 6.201 | 5.979 | 6.074 | 9,011,071 | +0.29(+4.93%) |
Mar 01, 2011 | 6.091 | 6.100 | 5.694 | 5.789 | 8,541,076 | -0.31(-5.10%) |
Feb 28, 2011 | 6.134 | 6.169 | 5.970 | 6.100 | 3,288,882 | +0.02(+0.28%) |
Feb 25, 2011 | 6.160 | 6.186 | 5.987 | 6.082 | 3,096,410 | -0.01(-0.14%) |
Feb 24, 2011 | 5.910 | 6.169 | 5.910 | 6.091 | 6,091,342 | +0.17(+2.92%) |
Feb 23, 2011 | 6.074 | 6.152 | 5.875 | 5.918 | 5,439,097 | -0.14(-2.28%) |
Feb 22, 2011 | 6.229 | 6.307 | 6.013 | 6.056 | 5,931,965 | -0.32(-5.01%) |
Feb 18, 2011 | 6.445 | 6.454 | 6.290 | 6.376 | 4,774,385 | -0.10(-1.60%) |
Feb 17, 2011 | 6.549 | 6.635 | 6.463 | 6.480 | 4,771,438 | -0.09(-1.32%) |
Feb 16, 2011 | 6.730 | 6.843 | 6.523 | 6.566 | 5,347,250 | -0.08(-1.14%) |
Feb 15, 2011 | 6.676 | 6.858 | 6.625 | 6.642 | 6,883,857 | -0.07(-1.03%) |
Feb 14, 2011 | 6.987 | 7.031 | 6.668 | 6.711 | 5,991,616 | -0.22(-3.24%) |
Feb 11, 2011 | 6.521 | 7.082 | 6.460 | 6.936 | 25,891,668 | +0.82(+13.42%) |
Feb 10, 2011 | 6.003 | 6.193 | 5.994 | 6.115 | 4,198,004 | +0.09(+1.43%) |
Feb 09, 2011 | 6.253 | 6.374 | 6.029 | 6.029 | 6,272,930 | -0.19(-3.06%) |
Feb 08, 2011 | 5.873 | 6.262 | 5.821 | 6.219 | 8,075,883 | +0.35(+5.88%) |
Feb 07, 2011 | 5.899 | 5.985 | 5.813 | 5.873 | 6,698,523 | -0.02(-0.29%) |
Feb 04, 2011 | 6.132 | 6.210 | 5.873 | 5.890 | 8,277,723 | -0.25(-4.08%) |
Feb 03, 2011 | 5.787 | 6.210 | 5.683 | 6.141 | 27,124,394 | -0.21(-3.27%) |
Feb 02, 2011 | 6.400 | 6.486 | 6.245 | 6.348 | 10,295,841 | -0.13(-2.00%) |