Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 5.565 | 5.602 | 5.496 | 5.509 | 89,112 | -0.03(-0.58%) |
Apr 28, 2011 | 5.523 | 5.565 | 5.473 | 5.542 | 64,108 | +0.01(+0.25%) |
Apr 27, 2011 | 5.528 | 5.560 | 5.509 | 5.528 | 170,228 | -0.00(-0.08%) |
Apr 26, 2011 | 5.528 | 5.597 | 5.509 | 5.533 | 95,188 | +0.01(+0.25%) |
Apr 25, 2011 | 5.537 | 5.556 | 5.477 | 5.519 | 124,098 | -0.01(-0.25%) |
Apr 21, 2011 | 5.606 | 5.606 | 5.514 | 5.533 | 37,083 | -0.03(-0.58%) |
Apr 20, 2011 | 5.551 | 5.567 | 5.482 | 5.565 | 63,753 | +0.10(+1.86%) |
Apr 19, 2011 | 5.556 | 5.556 | 5.394 | 5.463 | 122,048 | -0.06(-1.17%) |
Apr 18, 2011 | 5.459 | 5.546 | 5.385 | 5.528 | 218,607 | -0.02(-0.42%) |
Apr 15, 2011 | 5.500 | 5.569 | 5.477 | 5.551 | 217,759 | +0.03(+0.50%) |
Apr 14, 2011 | 5.339 | 5.523 | 5.307 | 5.523 | 229,539 | +0.15(+2.83%) |
Apr 13, 2011 | 5.533 | 5.533 | 5.362 | 5.371 | 101,313 | -0.12(-2.27%) |
Apr 12, 2011 | 5.551 | 5.560 | 5.486 | 5.496 | 135,858 | -0.05(-0.91%) |
Apr 11, 2011 | 5.537 | 5.625 | 5.509 | 5.546 | 109,405 | -0.01(-0.17%) |
Apr 08, 2011 | 5.662 | 5.662 | 5.500 | 5.556 | 113,522 | -0.08(-1.39%) |
Apr 07, 2011 | 5.666 | 5.722 | 5.523 | 5.634 | 200,852 | -0.04(-0.65%) |
Apr 06, 2011 | 5.519 | 5.685 | 5.514 | 5.671 | 184,520 | +0.19(+3.54%) |
Apr 05, 2011 | 5.426 | 5.500 | 5.302 | 5.477 | 153,887 | +0.02(+0.42%) |
Apr 04, 2011 | 5.436 | 5.463 | 5.302 | 5.454 | 279,625 | +0.04(+0.77%) |
Apr 01, 2011 | 5.523 | 5.606 | 5.394 | 5.413 | 364,669 | -0.08(-1.51%) |
Mar 31, 2011 | 5.533 | 5.533 | 5.367 | 5.496 | 156,822 | -0.03(-0.58%) |
Mar 30, 2011 | 5.482 | 5.565 | 5.390 | 5.528 | 103,460 | +0.06(+1.10%) |
Mar 29, 2011 | 5.325 | 5.473 | 5.261 | 5.468 | 59,430 | +0.16(+2.95%) |
Mar 28, 2011 | 5.473 | 5.523 | 5.302 | 5.311 | 86,273 | -0.12(-2.29%) |
Mar 25, 2011 | 5.431 | 5.551 | 5.367 | 5.436 | 98,257 | +0.04(+0.77%) |
Mar 24, 2011 | 5.523 | 5.523 | 5.233 | 5.394 | 212,059 | -0.07(-1.27%) |
Mar 23, 2011 | 5.348 | 5.528 | 5.261 | 5.463 | 117,107 | +0.10(+1.80%) |
Mar 22, 2011 | 5.325 | 5.394 | 5.293 | 5.367 | 104,081 | +0.04(+0.78%) |
Mar 21, 2011 | 5.279 | 5.325 | 5.191 | 5.325 | 232,652 | +0.13(+2.58%) |
Mar 18, 2011 | 5.233 | 5.284 | 5.173 | 5.191 | 373,872 | +0.01(+0.18%) |
Mar 17, 2011 | 5.408 | 5.493 | 5.173 | 5.182 | 114,958 | -0.12(-2.18%) |
Mar 16, 2011 | 5.445 | 5.620 | 5.297 | 5.297 | 195,280 | -0.17(-3.12%) |
Mar 15, 2011 | 5.288 | 5.523 | 5.288 | 5.468 | 130,714 | -0.02(-0.42%) |
Mar 14, 2011 | 5.629 | 5.662 | 5.473 | 5.491 | 640,141 | -0.22(-3.87%) |
Mar 11, 2011 | 5.597 | 5.832 | 5.597 | 5.712 | 433,151 | +0.09(+1.56%) |
Mar 10, 2011 | 5.726 | 5.726 | 5.588 | 5.625 | 232,461 | -0.20(-3.48%) |
Mar 09, 2011 | 5.814 | 5.906 | 5.809 | 5.828 | 56,931 | +0.01(+0.24%) |
Mar 08, 2011 | 5.685 | 5.883 | 5.685 | 5.814 | 129,369 | +0.15(+2.60%) |
Mar 07, 2011 | 5.708 | 5.717 | 5.537 | 5.666 | 156,616 | -0.06(-0.97%) |
Mar 04, 2011 | 5.722 | 5.823 | 5.629 | 5.722 | 214,963 | -0.01(-0.12%) |
Mar 03, 2011 | 5.687 | 5.939 | 5.660 | 5.728 | 125,639 | +0.11(+1.96%) |
Mar 02, 2011 | 5.641 | 5.958 | 5.614 | 5.618 | 483,479 | -0.66(-10.51%) |
Mar 01, 2011 | 6.430 | 6.466 | 6.187 | 6.278 | 137,039 | -0.11(-1.72%) |
Feb 28, 2011 | 6.324 | 6.398 | 6.278 | 6.388 | 115,192 | +0.13(+2.05%) |
Feb 25, 2011 | 6.095 | 6.269 | 6.058 | 6.260 | 108,353 | +0.17(+2.78%) |
Feb 24, 2011 | 5.962 | 6.091 | 5.958 | 6.091 | 120,411 | +0.05(+0.76%) |
Feb 23, 2011 | 6.091 | 6.164 | 5.912 | 6.045 | 136,626 | -0.05(-0.83%) |
Feb 22, 2011 | 6.356 | 6.439 | 6.081 | 6.095 | 144,346 | -0.34(-5.34%) |
Feb 18, 2011 | 6.466 | 6.466 | 6.329 | 6.439 | 123,401 | +0.02(+0.36%) |
Feb 17, 2011 | 6.480 | 6.480 | 6.200 | 6.416 | 124,856 | +0.02(+0.36%) |
Feb 16, 2011 | 6.439 | 6.677 | 6.361 | 6.393 | 88,876 | -0.02(-0.36%) |
Feb 15, 2011 | 6.246 | 6.469 | 6.242 | 6.416 | 185,337 | +0.12(+1.97%) |
Feb 14, 2011 | 6.210 | 6.407 | 6.210 | 6.292 | 78,419 | +0.06(+0.96%) |
Feb 11, 2011 | 6.113 | 6.274 | 6.040 | 6.233 | 72,907 | +0.09(+1.42%) |
Feb 10, 2011 | 5.981 | 6.178 | 5.981 | 6.146 | 113,972 | +0.14(+2.37%) |
Feb 09, 2011 | 5.948 | 6.040 | 5.912 | 6.003 | 89,229 | +0.00(+0.00%) |
Feb 08, 2011 | 5.843 | 6.003 | 5.710 | 6.003 | 133,506 | +0.13(+2.26%) |
Feb 07, 2011 | 5.692 | 6.017 | 5.692 | 5.871 | 287,530 | +0.11(+1.83%) |
Feb 04, 2011 | 5.838 | 5.871 | 5.742 | 5.765 | 67,393 | -0.07(-1.18%) |
Feb 03, 2011 | 5.770 | 5.974 | 5.770 | 5.834 | 96,997 | +0.04(+0.64%) |
Feb 02, 2011 | 5.788 | 5.861 | 5.733 | 5.797 | 136,611 | -0.06(-1.10%) |