Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 5.790 | 6.010 | 5.690 | 5.890 | 168,172 | -0.01(-0.17%) |
Apr 28, 2011 | 5.600 | 6.090 | 5.390 | 5.900 | 457,057 | +0.49(+9.06%) |
Apr 27, 2011 | 5.380 | 5.430 | 5.260 | 5.410 | 43,120 | +0.05(+0.93%) |
Apr 26, 2011 | 5.250 | 5.470 | 5.240 | 5.360 | 70,881 | +0.15(+2.88%) |
Apr 25, 2011 | 5.090 | 5.400 | 5.020 | 5.210 | 161,099 | +0.15(+2.96%) |
Apr 21, 2011 | 5.140 | 5.180 | 5.010 | 5.060 | 46,790 | -0.06(-1.17%) |
Apr 20, 2011 | 5.120 | 5.220 | 5.070 | 5.120 | 59,810 | +0.04(+0.79%) |
Apr 19, 2011 | 4.900 | 5.170 | 4.900 | 5.080 | 63,262 | +0.28(+5.83%) |
Apr 18, 2011 | 4.830 | 4.842 | 4.550 | 4.800 | 56,679 | -0.08(-1.64%) |
Apr 15, 2011 | 4.860 | 4.930 | 4.840 | 4.880 | 21,857 | -0.01(-0.20%) |
Apr 14, 2011 | 4.350 | 4.899 | 4.350 | 4.890 | 125,208 | +0.49(+11.14%) |
Apr 13, 2011 | 4.340 | 4.460 | 4.160 | 4.400 | 115,534 | +0.11(+2.56%) |
Apr 12, 2011 | 4.540 | 4.580 | 4.250 | 4.290 | 68,452 | -0.22(-4.88%) |
Apr 11, 2011 | 4.210 | 4.560 | 4.160 | 4.510 | 175,935 | +0.32(+7.64%) |
Apr 08, 2011 | 4.850 | 4.850 | 3.860 | 4.190 | 364,824 | -0.67(-13.79%) |
Apr 07, 2011 | 5.100 | 5.130 | 4.800 | 4.860 | 108,269 | -0.26(-5.08%) |
Apr 06, 2011 | 5.110 | 5.140 | 5.000 | 5.120 | 46,991 | +0.01(+0.20%) |
Apr 05, 2011 | 5.200 | 5.200 | 5.070 | 5.110 | 42,825 | -0.09(-1.73%) |
Apr 04, 2011 | 5.200 | 5.200 | 5.090 | 5.200 | 42,408 | +0.01(+0.19%) |
Apr 01, 2011 | 5.150 | 5.190 | 5.060 | 5.190 | 43,610 | +0.10(+1.96%) |
Mar 31, 2011 | 5.141 | 5.180 | 5.090 | 5.090 | 28,979 | -0.07(-1.36%) |
Mar 30, 2011 | 5.160 | 5.200 | 5.000 | 5.160 | 90,995 | -0.04(-0.77%) |
Mar 29, 2011 | 5.140 | 5.200 | 5.100 | 5.200 | 58,871 | +0.04(+0.78%) |
Mar 28, 2011 | 5.160 | 5.240 | 5.122 | 5.160 | 47,975 | +0.01(+0.19%) |
Mar 25, 2011 | 5.150 | 5.170 | 5.110 | 5.150 | 29,656 | +0.00(+0.00%) |
Mar 24, 2011 | 5.030 | 5.170 | 4.930 | 5.150 | 53,681 | +0.09(+1.86%) |
Mar 23, 2011 | 5.070 | 5.160 | 4.950 | 5.056 | 52,980 | -0.05(-1.06%) |
Mar 22, 2011 | 5.050 | 5.370 | 5.050 | 5.110 | 64,740 | +0.05(+0.99%) |
Mar 21, 2011 | 5.060 | 5.140 | 5.000 | 5.060 | 51,350 | +0.13(+2.64%) |
Mar 18, 2011 | 5.020 | 5.030 | 4.900 | 4.930 | 37,332 | -0.02(-0.40%) |
Mar 17, 2011 | 4.950 | 5.140 | 4.860 | 4.950 | 77,982 | +0.07(+1.43%) |
Mar 16, 2011 | 4.960 | 5.160 | 4.771 | 4.880 | 63,397 | -0.06(-1.21%) |
Mar 15, 2011 | 4.950 | 5.090 | 4.790 | 4.940 | 159,507 | -0.07(-1.40%) |
Mar 14, 2011 | 4.890 | 5.140 | 4.880 | 5.010 | 66,884 | -0.05(-0.99%) |
Mar 11, 2011 | 4.800 | 5.080 | 4.700 | 5.060 | 169,226 | +0.26(+5.42%) |
Mar 10, 2011 | 5.010 | 5.010 | 4.750 | 4.800 | 109,816 | -0.26(-5.14%) |
Mar 09, 2011 | 5.200 | 5.230 | 4.950 | 5.060 | 81,506 | -0.12(-2.32%) |
Mar 08, 2011 | 5.260 | 5.260 | 5.120 | 5.180 | 31,897 | -0.04(-0.77%) |
Mar 07, 2011 | 5.190 | 5.230 | 5.000 | 5.220 | 82,821 | +0.02(+0.38%) |
Mar 04, 2011 | 5.190 | 5.270 | 5.140 | 5.200 | 32,140 | -0.04(-0.76%) |
Mar 03, 2011 | 5.100 | 5.270 | 4.900 | 5.240 | 86,147 | +0.19(+3.76%) |
Mar 02, 2011 | 5.240 | 5.290 | 5.012 | 5.050 | 64,276 | -0.22(-4.17%) |
Mar 01, 2011 | 5.020 | 5.290 | 4.950 | 5.270 | 146,549 | +0.27(+5.40%) |
Feb 28, 2011 | 5.340 | 5.480 | 4.990 | 5.000 | 141,236 | -0.34(-6.37%) |
Feb 25, 2011 | 5.240 | 5.480 | 5.070 | 5.340 | 126,998 | +0.32(+6.37%) |
Feb 24, 2011 | 4.700 | 5.060 | 4.630 | 5.020 | 115,431 | +0.29(+6.13%) |
Feb 23, 2011 | 5.130 | 5.130 | 4.700 | 4.730 | 151,804 | -0.44(-8.51%) |
Feb 22, 2011 | 5.170 | 5.480 | 4.920 | 5.170 | 277,871 | -0.18(-3.37%) |
Feb 18, 2011 | 5.810 | 5.990 | 5.300 | 5.350 | 213,851 | -0.50(-8.55%) |
Feb 17, 2011 | 5.490 | 5.870 | 5.400 | 5.850 | 239,083 | +0.47(+8.74%) |
Feb 16, 2011 | 5.760 | 5.800 | 5.150 | 5.380 | 486,176 | -0.60(-10.03%) |
Feb 15, 2011 | 6.600 | 6.600 | 5.910 | 5.980 | 276,621 | -0.55(-8.42%) |
Feb 14, 2011 | 6.500 | 6.870 | 6.400 | 6.530 | 365,550 | +0.20(+3.16%) |
Feb 11, 2011 | 6.100 | 6.350 | 6.000 | 6.330 | 558,264 | +0.31(+5.15%) |
Feb 10, 2011 | 5.630 | 6.220 | 5.420 | 6.020 | 478,047 | +0.47(+8.47%) |
Feb 09, 2011 | 5.660 | 5.680 | 5.240 | 5.550 | 187,573 | -0.04(-0.72%) |
Feb 08, 2011 | 5.500 | 5.800 | 5.300 | 5.590 | 345,069 | +0.09(+1.64%) |
Feb 07, 2011 | 4.940 | 5.500 | 4.840 | 5.500 | 366,090 | +0.69(+14.35%) |
Feb 04, 2011 | 4.800 | 4.890 | 4.730 | 4.810 | 74,654 | +0.14(+3.00%) |
Feb 03, 2011 | 4.730 | 4.770 | 4.670 | 4.670 | 20,050 | +0.00(+0.00%) |
Feb 02, 2011 | 4.750 | 4.900 | 4.650 | 4.670 | 72,645 | -0.08(-1.68%) |