Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 5.933 | 5.994 | 5.933 | 5.994 | 3,421 | +0.23(+3.92%) |
Apr 28, 2011 | 6.005 | 6.005 | 5.768 | 5.768 | 4,332 | -0.20(-3.41%) |
Apr 27, 2011 | 5.977 | 5.977 | 5.906 | 5.972 | 5,089 | +0.03(+0.56%) |
Apr 26, 2011 | 5.977 | 5.977 | 5.895 | 5.939 | 2,857 | -0.03(-0.46%) |
Apr 25, 2011 | 5.878 | 5.999 | 5.878 | 5.966 | 1,183 | +0.01(+0.19%) |
Apr 21, 2011 | 5.845 | 6.077 | 5.845 | 5.955 | 4,686 | +0.07(+1.12%) |
Apr 20, 2011 | 5.928 | 5.928 | 5.889 | 5.889 | 920 | -0.26(-4.18%) |
Apr 19, 2011 | 5.775 | 6.146 | 5.775 | 6.146 | 4,067 | +0.26(+4.36%) |
Apr 18, 2011 | 5.567 | 5.889 | 5.567 | 5.889 | 2,196 | +0.15(+2.67%) |
Apr 15, 2011 | 5.952 | 5.955 | 5.687 | 5.736 | 3,567 | +0.18(+3.24%) |
Apr 14, 2011 | 5.856 | 5.856 | 5.556 | 5.556 | 6,913 | -0.29(-4.95%) |
Apr 13, 2011 | 5.867 | 6.048 | 5.846 | 5.846 | 5,017 | -0.17(-2.82%) |
Apr 12, 2011 | 5.955 | 6.146 | 5.955 | 6.015 | 3,660 | +0.09(+1.57%) |
Apr 11, 2011 | 5.955 | 5.955 | 5.922 | 5.922 | 1,554 | +0.02(+0.37%) |
Apr 07, 2011 | 5.900 | 5.900 | 5.900 | 5.900 | 0 | -0.01(-0.09%) |
Apr 06, 2011 | 5.873 | 5.917 | 5.873 | 5.906 | 1,934 | -0.05(-0.83%) |
Apr 05, 2011 | 6.020 | 6.020 | 5.797 | 5.955 | 1,281 | -0.02(-0.27%) |
Apr 04, 2011 | 5.955 | 5.977 | 5.955 | 5.971 | 8,531 | +0.02(+0.28%) |
Apr 01, 2011 | 5.917 | 5.955 | 5.917 | 5.955 | 4,457 | +0.04(+0.65%) |
Mar 31, 2011 | 5.955 | 5.955 | 5.791 | 5.917 | 2,114 | -0.04(-0.64%) |
Mar 30, 2011 | 5.955 | 5.982 | 5.846 | 5.955 | 2,659 | +0.07(+1.21%) |
Mar 29, 2011 | 5.704 | 5.884 | 5.704 | 5.884 | 5,571 | +0.22(+3.96%) |
Mar 28, 2011 | 5.518 | 5.736 | 5.518 | 5.660 | 5,057 | +0.18(+3.29%) |
Mar 25, 2011 | 5.742 | 5.742 | 5.480 | 5.480 | 2,116 | -0.19(-3.37%) |
Mar 23, 2011 | 5.671 | 5.671 | 5.671 | 5.671 | 0 | -0.05(-0.86%) |
Mar 22, 2011 | 5.638 | 5.764 | 5.518 | 5.720 | 10,296 | +0.04(+0.78%) |
Mar 21, 2011 | 5.676 | 5.682 | 5.523 | 5.675 | 3,951 | +0.03(+0.57%) |
Mar 18, 2011 | 5.660 | 5.697 | 5.643 | 5.643 | 5,762 | -0.02(-0.29%) |
Mar 17, 2011 | 5.949 | 5.977 | 5.497 | 5.660 | 7,618 | -0.31(-5.13%) |
Mar 15, 2011 | 5.966 | 5.966 | 5.966 | 5.966 | 0 | -0.02(-0.27%) |
Mar 14, 2011 | 5.928 | 6.102 | 5.736 | 5.982 | 19,254 | +0.07(+1.20%) |
Mar 11, 2011 | 5.873 | 5.911 | 5.873 | 5.911 | 4,457 | +0.27(+4.84%) |
Mar 10, 2011 | 5.736 | 5.758 | 5.627 | 5.638 | 3,148 | -0.10(-1.71%) |
Mar 09, 2011 | 5.764 | 5.769 | 5.736 | 5.736 | 1,830 | -0.10(-1.78%) |
Mar 07, 2011 | 5.840 | 5.840 | 5.840 | 5.840 | 0 | +0.13(+2.20%) |
Mar 04, 2011 | 5.534 | 5.796 | 5.518 | 5.714 | 732 | +0.08(+1.50%) |
Mar 03, 2011 | 5.846 | 5.944 | 5.630 | 5.630 | 4,473 | -0.20(-3.42%) |
Mar 01, 2011 | 5.856 | 5.829 | 5.829 | 5.829 | 2,013 | -0.02(-0.28%) |
Feb 28, 2011 | 5.736 | 5.846 | 5.725 | 5.846 | 7,246 | +0.03(+0.56%) |
Feb 25, 2011 | 5.731 | 5.813 | 5.731 | 5.813 | 6,159 | +0.07(+1.24%) |
Feb 24, 2011 | 5.501 | 5.742 | 5.496 | 5.742 | 915 | +0.11(+2.04%) |
Feb 23, 2011 | 5.627 | 5.627 | 5.605 | 5.627 | 4,517 | -0.01(-0.10%) |
Feb 22, 2011 | 5.654 | 5.654 | 5.473 | 5.632 | 13,572 | -0.02(-0.39%) |
Feb 18, 2011 | 5.736 | 5.872 | 5.572 | 5.654 | 8,312 | -0.16(-2.82%) |
Feb 17, 2011 | 5.846 | 5.846 | 5.818 | 5.818 | 2,013 | -0.02(-0.37%) |
Feb 16, 2011 | 5.933 | 5.944 | 5.712 | 5.840 | 1,896 | +0.11(+2.00%) |
Feb 15, 2011 | 5.638 | 5.944 | 5.638 | 5.725 | 9,565 | +0.07(+1.21%) |
Feb 14, 2011 | 5.731 | 5.731 | 5.638 | 5.657 | 2,998 | +0.00(+0.00%) |
Feb 11, 2011 | 5.731 | 5.731 | 5.657 | 5.657 | 915 | -0.07(-1.29%) |
Feb 10, 2011 | 5.627 | 5.731 | 5.627 | 5.731 | 8,315 | +0.08(+1.35%) |
Feb 09, 2011 | 5.725 | 5.725 | 5.572 | 5.654 | 4,971 | +0.01(+0.10%) |
Feb 08, 2011 | 5.698 | 5.714 | 5.643 | 5.649 | 2,194 | +0.05(+0.88%) |
Feb 07, 2011 | 5.551 | 5.731 | 5.545 | 5.600 | 6,730 | +0.05(+0.98%) |
Feb 04, 2011 | 5.545 | 5.545 | 5.545 | 5.545 | 366 | +0.00(+0.00%) |
Feb 03, 2011 | 5.545 | 5.545 | 5.545 | 5.545 | 366 | +0.00(+0.00%) |