Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 5.556 | 5.593 | 5.487 | 5.501 | 89,247 | -0.03(-0.58%) |
Apr 28, 2011 | 5.515 | 5.556 | 5.464 | 5.533 | 64,205 | +0.01(+0.25%) |
Apr 27, 2011 | 5.520 | 5.552 | 5.501 | 5.520 | 170,485 | -0.00(-0.08%) |
Apr 26, 2011 | 5.520 | 5.589 | 5.501 | 5.524 | 95,331 | +0.01(+0.25%) |
Apr 25, 2011 | 5.529 | 5.547 | 5.469 | 5.510 | 124,285 | -0.01(-0.25%) |
Apr 21, 2011 | 5.598 | 5.598 | 5.506 | 5.524 | 37,139 | -0.03(-0.58%) |
Apr 20, 2011 | 5.543 | 5.559 | 5.474 | 5.556 | 63,849 | +0.10(+1.86%) |
Apr 19, 2011 | 5.547 | 5.547 | 5.386 | 5.455 | 122,232 | -0.06(-1.17%) |
Apr 18, 2011 | 5.451 | 5.538 | 5.377 | 5.520 | 218,937 | -0.02(-0.42%) |
Apr 15, 2011 | 5.492 | 5.561 | 5.469 | 5.543 | 218,088 | +0.03(+0.50%) |
Apr 14, 2011 | 5.331 | 5.515 | 5.299 | 5.515 | 229,885 | +0.15(+2.83%) |
Apr 13, 2011 | 5.524 | 5.524 | 5.354 | 5.363 | 101,466 | -0.12(-2.27%) |
Apr 12, 2011 | 5.543 | 5.552 | 5.478 | 5.487 | 136,063 | -0.05(-0.91%) |
Apr 11, 2011 | 5.529 | 5.616 | 5.501 | 5.538 | 109,570 | -0.01(-0.17%) |
Apr 08, 2011 | 5.653 | 5.653 | 5.492 | 5.547 | 113,693 | -0.08(-1.39%) |
Apr 07, 2011 | 5.658 | 5.713 | 5.515 | 5.625 | 201,155 | -0.04(-0.65%) |
Apr 06, 2011 | 5.510 | 5.676 | 5.506 | 5.662 | 184,798 | +0.19(+3.54%) |
Apr 05, 2011 | 5.418 | 5.492 | 5.294 | 5.469 | 154,119 | +0.02(+0.42%) |
Apr 04, 2011 | 5.428 | 5.455 | 5.294 | 5.446 | 280,047 | +0.04(+0.77%) |
Apr 01, 2011 | 5.515 | 5.598 | 5.386 | 5.405 | 365,219 | -0.08(-1.51%) |
Mar 31, 2011 | 5.524 | 5.524 | 5.358 | 5.487 | 157,058 | -0.03(-0.58%) |
Mar 30, 2011 | 5.474 | 5.556 | 5.381 | 5.520 | 103,616 | +0.06(+1.10%) |
Mar 29, 2011 | 5.317 | 5.464 | 5.253 | 5.460 | 59,519 | +0.16(+2.95%) |
Mar 28, 2011 | 5.464 | 5.515 | 5.294 | 5.303 | 86,403 | -0.12(-2.29%) |
Mar 25, 2011 | 5.423 | 5.543 | 5.358 | 5.428 | 98,405 | +0.04(+0.77%) |
Mar 24, 2011 | 5.515 | 5.515 | 5.225 | 5.386 | 212,379 | -0.07(-1.27%) |
Mar 23, 2011 | 5.340 | 5.520 | 5.253 | 5.455 | 117,284 | +0.10(+1.80%) |
Mar 22, 2011 | 5.317 | 5.386 | 5.285 | 5.358 | 104,237 | +0.04(+0.78%) |
Mar 21, 2011 | 5.271 | 5.317 | 5.184 | 5.317 | 233,002 | +0.13(+2.58%) |
Mar 18, 2011 | 5.225 | 5.276 | 5.165 | 5.184 | 374,436 | +0.01(+0.18%) |
Mar 17, 2011 | 5.400 | 5.485 | 5.165 | 5.174 | 115,131 | -0.12(-2.18%) |
Mar 16, 2011 | 5.437 | 5.612 | 5.289 | 5.289 | 195,574 | -0.17(-3.12%) |
Mar 15, 2011 | 5.280 | 5.515 | 5.280 | 5.460 | 130,911 | -0.02(-0.42%) |
Mar 14, 2011 | 5.621 | 5.653 | 5.464 | 5.483 | 641,106 | -0.22(-3.87%) |
Mar 11, 2011 | 5.589 | 5.823 | 5.589 | 5.704 | 433,804 | +0.09(+1.56%) |
Mar 10, 2011 | 5.718 | 5.718 | 5.579 | 5.616 | 232,811 | -0.20(-3.48%) |
Mar 09, 2011 | 5.805 | 5.897 | 5.800 | 5.819 | 57,017 | +0.01(+0.24%) |
Mar 08, 2011 | 5.676 | 5.874 | 5.676 | 5.805 | 129,564 | +0.15(+2.60%) |
Mar 07, 2011 | 5.699 | 5.708 | 5.529 | 5.658 | 156,852 | -0.06(-0.97%) |
Mar 04, 2011 | 5.713 | 5.814 | 5.621 | 5.713 | 215,288 | -0.01(-0.12%) |
Mar 03, 2011 | 5.679 | 5.930 | 5.651 | 5.720 | 125,829 | +0.11(+1.96%) |
Mar 02, 2011 | 5.633 | 5.949 | 5.605 | 5.610 | 484,208 | -0.66(-10.51%) |
Mar 01, 2011 | 6.420 | 6.457 | 6.177 | 6.269 | 137,245 | -0.11(-1.72%) |
Feb 28, 2011 | 6.315 | 6.388 | 6.269 | 6.379 | 115,365 | +0.13(+2.05%) |
Feb 25, 2011 | 6.086 | 6.260 | 6.049 | 6.251 | 108,516 | +0.17(+2.78%) |
Feb 24, 2011 | 5.953 | 6.081 | 5.949 | 6.081 | 120,593 | +0.05(+0.76%) |
Feb 23, 2011 | 6.081 | 6.155 | 5.903 | 6.036 | 136,832 | -0.05(-0.83%) |
Feb 22, 2011 | 6.347 | 6.429 | 6.072 | 6.086 | 144,564 | -0.34(-5.34%) |
Feb 18, 2011 | 6.457 | 6.457 | 6.319 | 6.429 | 123,587 | +0.02(+0.36%) |
Feb 17, 2011 | 6.470 | 6.470 | 6.191 | 6.406 | 125,044 | +0.02(+0.36%) |
Feb 16, 2011 | 6.429 | 6.667 | 6.351 | 6.383 | 89,010 | -0.02(-0.36%) |
Feb 15, 2011 | 6.237 | 6.460 | 6.232 | 6.406 | 185,616 | +0.12(+1.97%) |
Feb 14, 2011 | 6.200 | 6.397 | 6.200 | 6.283 | 78,537 | +0.06(+0.96%) |
Feb 11, 2011 | 6.104 | 6.264 | 6.031 | 6.223 | 73,017 | +0.09(+1.42%) |
Feb 10, 2011 | 5.972 | 6.168 | 5.972 | 6.136 | 114,144 | +0.14(+2.37%) |
Feb 09, 2011 | 5.939 | 6.031 | 5.903 | 5.994 | 89,364 | +0.00(+0.00%) |
Feb 08, 2011 | 5.834 | 5.994 | 5.702 | 5.994 | 133,707 | +0.13(+2.26%) |
Feb 07, 2011 | 5.683 | 6.008 | 5.683 | 5.862 | 287,964 | +0.11(+1.83%) |
Feb 04, 2011 | 5.830 | 5.862 | 5.733 | 5.756 | 67,495 | -0.07(-1.18%) |
Feb 03, 2011 | 5.761 | 5.965 | 5.761 | 5.825 | 97,144 | +0.04(+0.64%) |
Feb 02, 2011 | 5.779 | 5.853 | 5.724 | 5.788 | 136,817 | -0.06(-1.10%) |