Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 6.540 | 6.610 | 6.540 | 6.570 | 24,814 | +0.01(+0.15%) |
Apr 28, 2011 | 6.580 | 6.650 | 6.560 | 6.560 | 125,684 | -0.02(-0.30%) |
Apr 27, 2011 | 6.550 | 6.600 | 6.460 | 6.580 | 5,954 | +0.04(+0.61%) |
Apr 26, 2011 | 6.410 | 6.540 | 6.390 | 6.540 | 5,477 | +0.22(+3.48%) |
Apr 25, 2011 | 6.350 | 6.400 | 6.320 | 6.320 | 13,603 | -0.08(-1.25%) |
Apr 21, 2011 | 6.370 | 6.480 | 6.330 | 6.400 | 19,580 | +0.05(+0.79%) |
Apr 20, 2011 | 6.280 | 6.350 | 6.250 | 6.350 | 16,084 | +0.35(+5.83%) |
Apr 19, 2011 | 5.980 | 6.015 | 5.960 | 6.000 | 6,432 | +0.00(+0.00%) |
Apr 18, 2011 | 5.970 | 6.000 | 5.880 | 6.000 | 19,709 | -0.15(-2.44%) |
Apr 15, 2011 | 6.150 | 6.240 | 6.150 | 6.150 | 10,165 | -0.12(-1.91%) |
Apr 14, 2011 | 6.120 | 6.270 | 6.120 | 6.270 | 6,723 | -0.03(-0.48%) |
Apr 13, 2011 | 6.290 | 6.305 | 6.210 | 6.300 | 11,533 | +0.00(+0.00%) |
Apr 12, 2011 | 6.260 | 6.370 | 6.160 | 6.300 | 16,137 | +0.01(+0.16%) |
Apr 11, 2011 | 6.400 | 6.400 | 6.290 | 6.290 | 19,793 | -0.12(-1.87%) |
Apr 08, 2011 | 6.380 | 6.490 | 6.380 | 6.410 | 29,400 | +0.08(+1.26%) |
Apr 07, 2011 | 6.250 | 6.370 | 6.230 | 6.330 | 10,398 | -0.04(-0.63%) |
Apr 06, 2011 | 6.250 | 6.410 | 6.250 | 6.370 | 10,232 | +0.12(+1.92%) |
Apr 05, 2011 | 6.160 | 6.250 | 6.100 | 6.250 | 8,141 | +0.05(+0.81%) |
Apr 04, 2011 | 6.200 | 6.250 | 6.180 | 6.200 | 17,987 | +0.09(+1.47%) |
Apr 01, 2011 | 5.950 | 6.110 | 5.950 | 6.110 | 22,638 | +0.21(+3.56%) |
Mar 31, 2011 | 5.850 | 5.970 | 5.850 | 5.900 | 18,779 | -0.08(-1.34%) |
Mar 30, 2011 | 5.980 | 5.980 | 5.980 | 5.980 | 34,149 | +0.06(+1.01%) |
Mar 29, 2011 | 5.840 | 5.960 | 5.840 | 5.920 | 268,440 | -0.08(-1.33%) |
Mar 28, 2011 | 5.950 | 6.000 | 5.880 | 6.000 | 34,128 | +0.07(+1.18%) |
Mar 25, 2011 | 5.930 | 5.990 | 5.880 | 5.930 | 621,015 | +0.03(+0.51%) |
Mar 24, 2011 | 5.860 | 5.930 | 5.840 | 5.900 | 21,478 | +0.05(+0.85%) |
Mar 23, 2011 | 5.820 | 5.850 | 5.750 | 5.850 | 12,604 | -0.02(-0.34%) |
Mar 22, 2011 | 5.800 | 5.900 | 5.790 | 5.870 | 15,733 | +0.00(+0.00%) |
Mar 21, 2011 | 5.820 | 5.870 | 5.820 | 5.870 | 35,998 | +0.12(+2.09%) |
Mar 18, 2011 | 5.810 | 5.810 | 5.630 | 5.750 | 10,577 | +0.30(+5.50%) |
Mar 17, 2011 | 5.410 | 5.600 | 5.410 | 5.450 | 20,161 | +0.37(+7.28%) |
Mar 16, 2011 | 5.240 | 5.290 | 5.080 | 5.080 | 14,279 | -0.22(-4.15%) |
Mar 15, 2011 | 5.290 | 5.300 | 5.060 | 5.300 | 40,971 | -0.06(-1.12%) |
Mar 14, 2011 | 5.430 | 5.430 | 5.330 | 5.360 | 33,920 | -0.08(-1.47%) |
Mar 11, 2011 | 5.350 | 5.440 | 5.340 | 5.440 | 141,435 | +0.06(+1.12%) |
Mar 10, 2011 | 5.450 | 5.590 | 5.350 | 5.380 | 160,201 | -0.26(-4.61%) |
Mar 09, 2011 | 5.750 | 5.780 | 5.640 | 5.640 | 20,877 | -0.10(-1.74%) |
Mar 08, 2011 | 5.730 | 5.800 | 5.650 | 5.740 | 32,991 | +0.01(+0.17%) |
Mar 07, 2011 | 5.890 | 5.910 | 5.710 | 5.730 | 13,368 | +0.02(+0.35%) |
Mar 04, 2011 | 5.830 | 5.890 | 5.710 | 5.710 | 13,164 | -0.08(-1.38%) |
Mar 03, 2011 | 5.770 | 5.880 | 5.770 | 5.790 | 719,017 | +0.03(+0.52%) |
Mar 02, 2011 | 5.750 | 5.760 | 5.660 | 5.760 | 25,117 | -0.04(-0.69%) |
Mar 01, 2011 | 5.960 | 5.960 | 5.800 | 5.800 | 36,368 | -0.16(-2.68%) |
Feb 28, 2011 | 5.950 | 6.040 | 5.950 | 5.960 | 24,692 | +0.07(+1.19%) |
Feb 25, 2011 | 5.830 | 5.940 | 5.830 | 5.890 | 34,046 | -0.01(-0.17%) |
Feb 24, 2011 | 5.840 | 5.900 | 5.770 | 5.900 | 22,981 | +0.09(+1.55%) |
Feb 23, 2011 | 5.870 | 5.920 | 5.770 | 5.810 | 15,496 | -0.15(-2.52%) |
Feb 22, 2011 | 5.950 | 5.960 | 5.850 | 5.960 | 245,057 | -0.04(-0.67%) |
Feb 18, 2011 | 5.950 | 6.100 | 5.950 | 6.000 | 22,296 | +0.15(+2.56%) |
Feb 17, 2011 | 5.820 | 5.850 | 5.770 | 5.850 | 21,564 | +0.01(+0.17%) |
Feb 16, 2011 | 5.720 | 5.840 | 5.720 | 5.840 | 19,965 | +0.19(+3.36%) |
Feb 15, 2011 | 5.670 | 5.700 | 5.600 | 5.650 | 16,393 | -0.10(-1.74%) |
Feb 14, 2011 | 5.720 | 5.840 | 5.700 | 5.750 | 124,496 | -0.03(-0.52%) |
Feb 11, 2011 | 5.650 | 5.780 | 5.650 | 5.780 | 25,127 | +0.04(+0.70%) |
Feb 10, 2011 | 5.670 | 5.780 | 5.650 | 5.740 | 23,304 | -0.09(-1.54%) |
Feb 09, 2011 | 5.830 | 5.910 | 5.800 | 5.830 | 36,223 | +0.04(+0.69%) |
Feb 08, 2011 | 5.750 | 5.860 | 5.750 | 5.790 | 17,912 | +0.06(+1.05%) |
Feb 07, 2011 | 5.670 | 5.800 | 5.670 | 5.730 | 18,630 | +0.10(+1.78%) |
Feb 04, 2011 | 5.630 | 5.630 | 5.550 | 5.630 | 21,896 | +0.03(+0.54%) |
Feb 03, 2011 | 5.750 | 5.750 | 5.520 | 5.600 | 50,722 | -0.05(-0.88%) |
Feb 02, 2011 | 5.630 | 5.650 | 5.620 | 5.650 | 25,611 | -0.04(-0.70%) |