Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 4.460 | 4.560 | 4.400 | 4.410 | 80,032 | -0.06(-1.34%) |
Apr 28, 2011 | 4.550 | 4.639 | 4.400 | 4.470 | 49,149 | -0.04(-0.89%) |
Apr 27, 2011 | 4.520 | 4.570 | 4.420 | 4.510 | 51,425 | +0.01(+0.22%) |
Apr 26, 2011 | 4.510 | 4.570 | 4.420 | 4.500 | 111,190 | +0.00(+0.00%) |
Apr 25, 2011 | 4.450 | 4.640 | 4.370 | 4.500 | 115,941 | +0.13(+2.97%) |
Apr 21, 2011 | 4.340 | 4.490 | 4.200 | 4.370 | 160,415 | +0.02(+0.46%) |
Apr 20, 2011 | 4.560 | 4.560 | 4.290 | 4.350 | 148,693 | -0.20(-4.40%) |
Apr 19, 2011 | 4.560 | 4.800 | 4.460 | 4.550 | 134,170 | -0.02(-0.44%) |
Apr 18, 2011 | 4.300 | 4.580 | 4.100 | 4.570 | 275,180 | +0.26(+6.03%) |
Apr 15, 2011 | 4.190 | 4.360 | 4.190 | 4.310 | 153,884 | +0.12(+2.86%) |
Apr 14, 2011 | 4.260 | 4.300 | 4.110 | 4.190 | 249,851 | -0.07(-1.64%) |
Apr 13, 2011 | 4.370 | 4.440 | 4.200 | 4.260 | 364,205 | -0.10(-2.30%) |
Apr 12, 2011 | 4.630 | 4.840 | 4.330 | 4.360 | 342,854 | -0.21(-4.59%) |
Apr 11, 2011 | 4.950 | 5.086 | 4.440 | 4.570 | 312,158 | -0.38(-7.68%) |
Apr 08, 2011 | 5.010 | 5.360 | 4.900 | 4.950 | 365,044 | +0.05(+1.02%) |
Apr 07, 2011 | 4.550 | 5.080 | 4.550 | 4.900 | 305,996 | +0.35(+7.69%) |
Apr 06, 2011 | 4.730 | 4.740 | 4.400 | 4.550 | 457,036 | -0.19(-4.01%) |
Apr 05, 2011 | 5.000 | 5.090 | 4.600 | 4.740 | 382,658 | -0.28(-5.58%) |
Apr 04, 2011 | 5.180 | 5.280 | 4.830 | 5.020 | 349,572 | -0.17(-3.28%) |
Apr 01, 2011 | 5.470 | 5.670 | 4.910 | 5.190 | 604,363 | -0.02(-0.38%) |
Mar 31, 2011 | 5.300 | 5.380 | 5.120 | 5.210 | 318,357 | -0.11(-2.07%) |
Mar 30, 2011 | 5.320 | 5.531 | 5.300 | 5.320 | 208,895 | -0.10(-1.85%) |
Mar 29, 2011 | 5.520 | 5.520 | 5.350 | 5.420 | 203,497 | -0.11(-1.99%) |
Mar 28, 2011 | 5.950 | 6.150 | 5.510 | 5.530 | 160,834 | -0.36(-6.11%) |
Mar 25, 2011 | 5.310 | 5.940 | 5.300 | 5.890 | 319,081 | +0.56(+10.51%) |
Mar 24, 2011 | 5.300 | 5.390 | 5.240 | 5.330 | 270,377 | +0.02(+0.38%) |
Mar 23, 2011 | 5.600 | 5.600 | 5.310 | 5.310 | 529,996 | -0.28(-5.01%) |
Mar 22, 2011 | 5.840 | 5.940 | 5.570 | 5.590 | 406,618 | -0.28(-4.77%) |
Mar 21, 2011 | 5.865 | 6.340 | 5.810 | 5.870 | 133,107 | -0.27(-4.40%) |
Mar 18, 2011 | 5.980 | 6.190 | 5.870 | 6.140 | 125,944 | +0.28(+4.78%) |
Mar 17, 2011 | 5.960 | 6.130 | 5.750 | 5.860 | 205,576 | -0.04(-0.68%) |
Mar 16, 2011 | 6.340 | 6.340 | 5.850 | 5.900 | 148,434 | -0.41(-6.50%) |
Mar 15, 2011 | 6.040 | 6.430 | 5.920 | 6.310 | 154,561 | +0.24(+3.95%) |
Mar 14, 2011 | 5.890 | 6.116 | 5.850 | 6.070 | 219,763 | -0.06(-0.98%) |
Mar 11, 2011 | 6.120 | 6.170 | 6.000 | 6.130 | 147,473 | -0.04(-0.65%) |
Mar 10, 2011 | 6.400 | 6.430 | 6.130 | 6.170 | 151,188 | -0.31(-4.79%) |
Mar 09, 2011 | 6.560 | 6.740 | 6.460 | 6.480 | 99,113 | -0.04(-0.61%) |
Mar 08, 2011 | 6.300 | 6.620 | 6.300 | 6.520 | 136,940 | +0.21(+3.33%) |
Mar 07, 2011 | 6.950 | 6.950 | 6.100 | 6.310 | 455,969 | -0.61(-8.82%) |
Mar 04, 2011 | 6.930 | 6.939 | 6.796 | 6.920 | 53,108 | -0.03(-0.43%) |
Mar 03, 2011 | 6.710 | 7.010 | 6.710 | 6.950 | 155,313 | +0.22(+3.27%) |
Mar 02, 2011 | 7.040 | 7.040 | 6.660 | 6.730 | 223,989 | -0.29(-4.13%) |
Mar 01, 2011 | 7.170 | 7.250 | 6.980 | 7.020 | 178,131 | -0.10(-1.40%) |
Feb 28, 2011 | 7.220 | 7.250 | 7.120 | 7.120 | 190,319 | -0.06(-0.84%) |
Feb 25, 2011 | 7.040 | 7.230 | 6.995 | 7.180 | 101,892 | +0.19(+2.72%) |
Feb 24, 2011 | 6.920 | 7.060 | 6.880 | 6.990 | 103,369 | +0.04(+0.58%) |
Feb 23, 2011 | 7.170 | 7.170 | 6.740 | 6.950 | 185,107 | -0.19(-2.66%) |
Feb 22, 2011 | 7.000 | 7.180 | 6.950 | 7.140 | 204,736 | -0.03(-0.42%) |
Feb 18, 2011 | 7.100 | 7.320 | 7.000 | 7.170 | 427,143 | -0.18(-2.45%) |
Feb 17, 2011 | 7.080 | 7.350 | 6.953 | 7.350 | 989,457 | +0.70(+10.53%) |
Feb 16, 2011 | 6.690 | 6.700 | 6.500 | 6.650 | 71,749 | +0.02(+0.30%) |
Feb 15, 2011 | 6.600 | 6.690 | 6.500 | 6.630 | 48,402 | +0.04(+0.61%) |
Feb 14, 2011 | 6.790 | 6.790 | 6.510 | 6.590 | 102,757 | +0.09(+1.38%) |
Feb 11, 2011 | 6.400 | 6.700 | 6.400 | 6.500 | 184,020 | +0.06(+0.93%) |
Feb 10, 2011 | 6.650 | 6.650 | 6.310 | 6.440 | 185,797 | -0.24(-3.59%) |
Feb 09, 2011 | 6.760 | 6.760 | 6.620 | 6.680 | 150,844 | -0.07(-1.04%) |
Feb 08, 2011 | 6.980 | 7.000 | 6.730 | 6.750 | 164,628 | -0.06(-0.88%) |
Feb 07, 2011 | 6.960 | 6.980 | 6.750 | 6.810 | 247,129 | +0.07(+1.04%) |
Feb 04, 2011 | 6.650 | 6.790 | 6.600 | 6.740 | 91,929 | +0.11(+1.66%) |
Feb 03, 2011 | 6.700 | 6.830 | 6.600 | 6.630 | 220,239 | -0.03(-0.45%) |
Feb 02, 2011 | 6.620 | 6.840 | 6.550 | 6.660 | 333,022 | +0.07(+1.06%) |