Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 5.913 | 5.928 | 5.894 | 5.918 | 149,279 | +0.03(+0.57%) |
Apr 28, 2011 | 5.880 | 5.918 | 5.875 | 5.885 | 116,324 | +0.00(+0.08%) |
Apr 27, 2011 | 5.870 | 5.894 | 5.861 | 5.880 | 60,013 | +0.01(+0.24%) |
Apr 26, 2011 | 5.837 | 5.880 | 5.837 | 5.865 | 111,391 | +0.02(+0.33%) |
Apr 25, 2011 | 5.818 | 5.856 | 5.818 | 5.846 | 120,687 | +0.05(+0.83%) |
Apr 21, 2011 | 5.837 | 5.837 | 5.789 | 5.798 | 113,521 | -0.01(-0.25%) |
Apr 20, 2011 | 5.798 | 5.837 | 5.793 | 5.813 | 137,054 | +0.04(+0.66%) |
Apr 19, 2011 | 5.784 | 5.808 | 5.760 | 5.774 | 134,663 | +0.00(+0.00%) |
Apr 18, 2011 | 5.779 | 5.808 | 5.770 | 5.774 | 125,418 | -0.01(-0.17%) |
Apr 15, 2011 | 5.813 | 5.837 | 5.770 | 5.784 | 132,079 | -0.01(-0.25%) |
Apr 14, 2011 | 5.832 | 5.861 | 5.784 | 5.798 | 101,772 | -0.04(-0.66%) |
Apr 13, 2011 | 5.865 | 5.870 | 5.822 | 5.837 | 80,574 | -0.01(-0.24%) |
Apr 12, 2011 | 5.879 | 5.884 | 5.808 | 5.851 | 161,248 | -0.04(-0.65%) |
Apr 11, 2011 | 5.822 | 5.903 | 5.822 | 5.889 | 164,389 | +0.05(+0.82%) |
Apr 08, 2011 | 5.860 | 5.879 | 5.789 | 5.841 | 229,467 | -0.03(-0.57%) |
Apr 07, 2011 | 5.894 | 5.908 | 5.875 | 5.875 | 131,127 | -0.02(-0.32%) |
Apr 06, 2011 | 5.879 | 5.913 | 5.865 | 5.894 | 122,662 | +0.01(+0.24%) |
Apr 05, 2011 | 5.856 | 5.899 | 5.856 | 5.879 | 160,914 | +0.02(+0.33%) |
Apr 04, 2011 | 5.884 | 5.899 | 5.860 | 5.860 | 160,242 | -0.02(-0.40%) |
Apr 01, 2011 | 5.913 | 5.937 | 5.875 | 5.884 | 124,327 | +0.01(+0.16%) |
Mar 31, 2011 | 5.913 | 5.922 | 5.865 | 5.875 | 60,921 | -0.04(-0.72%) |
Mar 30, 2011 | 5.975 | 5.975 | 5.913 | 5.918 | 89,362 | -0.07(-1.19%) |
Mar 29, 2011 | 5.941 | 5.990 | 5.932 | 5.989 | 100,570 | +0.02(+0.40%) |
Mar 28, 2011 | 5.913 | 5.979 | 5.903 | 5.965 | 108,000 | +0.04(+0.72%) |
Mar 25, 2011 | 5.894 | 5.927 | 5.884 | 5.922 | 84,552 | +0.06(+0.97%) |
Mar 24, 2011 | 5.913 | 5.932 | 5.856 | 5.865 | 97,972 | -0.03(-0.48%) |
Mar 23, 2011 | 5.875 | 5.951 | 5.870 | 5.894 | 148,801 | +0.02(+0.32%) |
Mar 22, 2011 | 5.865 | 5.875 | 5.846 | 5.875 | 71,287 | -0.01(-0.16%) |
Mar 21, 2011 | 5.887 | 5.903 | 5.884 | 5.884 | 134,357 | +0.03(+0.49%) |
Mar 18, 2011 | 5.875 | 5.897 | 5.856 | 5.856 | 95,155 | +0.00(+0.08%) |
Mar 17, 2011 | 5.913 | 5.913 | 5.841 | 5.851 | 113,703 | -0.01(-0.16%) |
Mar 16, 2011 | 5.860 | 5.913 | 5.851 | 5.860 | 72,306 | -0.03(-0.48%) |
Mar 15, 2011 | 5.888 | 5.894 | 5.846 | 5.889 | 106,895 | +0.04(+0.73%) |
Mar 14, 2011 | 5.865 | 5.894 | 5.832 | 5.846 | 123,911 | +0.00(+0.08%) |
Mar 11, 2011 | 5.841 | 5.860 | 5.832 | 5.841 | 87,885 | -0.02(-0.32%) |
Mar 10, 2011 | 5.894 | 5.917 | 5.856 | 5.860 | 166,536 | -0.03(-0.56%) |
Mar 09, 2011 | 5.856 | 5.908 | 5.846 | 5.894 | 183,539 | +0.02(+0.32%) |
Mar 08, 2011 | 5.799 | 5.889 | 5.799 | 5.875 | 134,500 | +0.07(+1.14%) |
Mar 07, 2011 | 5.775 | 5.808 | 5.775 | 5.808 | 173,970 | +0.03(+0.49%) |
Mar 04, 2011 | 5.789 | 5.804 | 5.742 | 5.780 | 145,855 | +0.00(+0.00%) |
Mar 03, 2011 | 5.771 | 5.827 | 5.766 | 5.780 | 149,775 | +0.00(+0.08%) |
Mar 02, 2011 | 5.756 | 5.808 | 5.756 | 5.775 | 203,930 | +0.00(+0.08%) |
Mar 01, 2011 | 5.846 | 5.856 | 5.771 | 5.771 | 266,343 | -0.05(-0.81%) |
Feb 28, 2011 | 5.837 | 5.875 | 5.804 | 5.818 | 259,550 | -0.00(-0.08%) |
Feb 25, 2011 | 5.752 | 5.841 | 5.747 | 5.823 | 241,580 | +0.07(+1.15%) |
Feb 24, 2011 | 5.756 | 5.761 | 5.685 | 5.756 | 148,574 | +0.02(+0.33%) |
Feb 23, 2011 | 5.685 | 5.799 | 5.685 | 5.737 | 144,487 | +0.04(+0.75%) |
Feb 22, 2011 | 5.785 | 5.785 | 5.666 | 5.695 | 273,487 | -0.09(-1.63%) |
Feb 18, 2011 | 5.837 | 5.851 | 5.789 | 5.789 | 150,454 | -0.05(-0.89%) |
Feb 17, 2011 | 5.804 | 5.875 | 5.794 | 5.841 | 128,682 | +0.01(+0.16%) |
Feb 16, 2011 | 5.761 | 5.832 | 5.761 | 5.832 | 156,614 | +0.08(+1.40%) |
Feb 15, 2011 | 5.761 | 5.794 | 5.747 | 5.752 | 146,460 | -0.02(-0.33%) |
Feb 14, 2011 | 5.737 | 5.771 | 5.723 | 5.771 | 141,151 | +0.04(+0.66%) |
Feb 11, 2011 | 5.700 | 5.780 | 5.700 | 5.733 | 196,786 | +0.01(+0.25%) |
Feb 10, 2011 | 5.733 | 5.747 | 5.695 | 5.718 | 87,056 | -0.02(-0.33%) |
Feb 09, 2011 | 5.794 | 5.794 | 5.733 | 5.737 | 171,090 | -0.03(-0.57%) |
Feb 08, 2011 | 5.780 | 5.784 | 5.733 | 5.770 | 166,303 | -0.02(-0.41%) |
Feb 07, 2011 | 5.789 | 5.828 | 5.789 | 5.794 | 221,375 | +0.00(+0.02%) |
Feb 04, 2011 | 5.855 | 5.855 | 5.780 | 5.792 | 201,093 | -0.07(-1.14%) |
Feb 03, 2011 | 5.845 | 5.869 | 5.780 | 5.859 | 262,313 | +0.03(+0.48%) |
Feb 02, 2011 | 5.817 | 5.841 | 5.812 | 5.831 | 124,491 | +0.04(+0.65%) |