Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 5.220 | 5.299 | 5.200 | 5.260 | 10,920 | +0.10(+1.94%) |
Apr 28, 2011 | 5.110 | 5.160 | 5.110 | 5.160 | 3,772 | +0.05(+0.98%) |
Apr 27, 2011 | 5.070 | 5.130 | 5.070 | 5.110 | 12,040 | -0.01(-0.20%) |
Apr 26, 2011 | 5.340 | 5.366 | 5.100 | 5.120 | 30,278 | -0.31(-5.71%) |
Apr 25, 2011 | 5.280 | 5.430 | 5.220 | 5.430 | 7,680 | +0.22(+4.22%) |
Apr 21, 2011 | 5.100 | 5.210 | 4.970 | 5.210 | 19,986 | +0.07(+1.36%) |
Apr 20, 2011 | 5.180 | 5.189 | 5.100 | 5.140 | 16,008 | -0.03(-0.58%) |
Apr 19, 2011 | 5.270 | 5.270 | 5.100 | 5.170 | 26,813 | -0.02(-0.39%) |
Apr 18, 2011 | 5.350 | 5.363 | 5.190 | 5.190 | 9,922 | -0.08(-1.52%) |
Apr 15, 2011 | 5.310 | 5.420 | 5.260 | 5.270 | 10,858 | +0.02(+0.38%) |
Apr 14, 2011 | 5.270 | 5.290 | 5.200 | 5.250 | 13,600 | -0.06(-1.13%) |
Apr 13, 2011 | 5.280 | 5.320 | 5.150 | 5.310 | 10,822 | -0.06(-1.12%) |
Apr 12, 2011 | 5.300 | 5.400 | 5.150 | 5.370 | 15,920 | -0.10(-1.83%) |
Apr 11, 2011 | 5.640 | 5.710 | 5.450 | 5.470 | 12,400 | -0.16(-2.84%) |
Apr 08, 2011 | 5.660 | 5.660 | 5.460 | 5.630 | 10,790 | +0.05(+0.90%) |
Apr 07, 2011 | 5.540 | 5.673 | 5.400 | 5.580 | 10,540 | +0.01(+0.16%) |
Apr 06, 2011 | 5.740 | 5.740 | 5.500 | 5.571 | 25,948 | -0.22(-3.78%) |
Apr 05, 2011 | 5.940 | 5.940 | 5.630 | 5.790 | 11,661 | -0.11(-1.86%) |
Apr 04, 2011 | 5.900 | 6.130 | 5.840 | 5.900 | 11,129 | +0.12(+2.07%) |
Apr 01, 2011 | 5.850 | 5.900 | 5.720 | 5.780 | 8,155 | +0.08(+1.40%) |
Mar 31, 2011 | 5.660 | 5.736 | 5.660 | 5.700 | 8,084 | +0.07(+1.23%) |
Mar 30, 2011 | 5.730 | 5.750 | 5.631 | 5.631 | 16,094 | -0.10(-1.73%) |
Mar 29, 2011 | 5.640 | 5.750 | 5.580 | 5.730 | 23,949 | +0.08(+1.42%) |
Mar 28, 2011 | 5.990 | 6.020 | 5.600 | 5.650 | 13,647 | -0.36(-5.99%) |
Mar 25, 2011 | 6.120 | 6.150 | 5.840 | 6.010 | 13,960 | -0.11(-1.80%) |
Mar 24, 2011 | 5.730 | 6.140 | 5.730 | 6.120 | 4,372 | +0.44(+7.75%) |
Mar 23, 2011 | 5.800 | 5.800 | 5.560 | 5.680 | 7,577 | -0.17(-2.91%) |
Mar 22, 2011 | 5.610 | 5.930 | 5.610 | 5.850 | 12,097 | +0.11(+1.92%) |
Mar 21, 2011 | 5.790 | 5.800 | 5.650 | 5.740 | 7,743 | +0.09(+1.59%) |
Mar 18, 2011 | 5.600 | 5.650 | 5.400 | 5.650 | 18,241 | +0.15(+2.73%) |
Mar 17, 2011 | 5.350 | 5.668 | 5.350 | 5.500 | 24,369 | +0.20(+3.77%) |
Mar 16, 2011 | 5.700 | 5.710 | 5.300 | 5.300 | 30,077 | -0.34(-6.03%) |
Mar 15, 2011 | 5.730 | 6.240 | 5.630 | 5.640 | 30,129 | -0.60(-9.62%) |
Mar 14, 2011 | 6.700 | 6.700 | 5.700 | 6.240 | 39,251 | -0.47(-7.01%) |
Mar 11, 2011 | 6.820 | 6.870 | 6.430 | 6.710 | 26,469 | -0.29(-4.14%) |
Mar 10, 2011 | 6.950 | 7.110 | 6.900 | 7.000 | 7,022 | +0.04(+0.57%) |
Mar 09, 2011 | 6.980 | 7.090 | 6.950 | 6.960 | 3,930 | -0.13(-1.83%) |
Mar 08, 2011 | 7.140 | 7.140 | 6.960 | 7.090 | 3,952 | +0.07(+1.01%) |
Mar 07, 2011 | 6.920 | 7.050 | 6.920 | 7.019 | 10,613 | +0.07(+0.99%) |
Mar 04, 2011 | 6.770 | 7.070 | 6.700 | 6.950 | 14,102 | +0.25(+3.73%) |
Mar 03, 2011 | 6.960 | 7.020 | 6.700 | 6.700 | 15,685 | -0.40(-5.63%) |
Mar 02, 2011 | 7.140 | 7.140 | 6.820 | 7.100 | 18,112 | -0.04(-0.56%) |
Mar 01, 2011 | 7.370 | 7.400 | 7.030 | 7.140 | 24,062 | -0.23(-3.12%) |
Feb 28, 2011 | 7.100 | 7.400 | 6.973 | 7.370 | 24,761 | +0.34(+4.81%) |
Feb 25, 2011 | 7.000 | 7.100 | 6.840 | 7.032 | 21,568 | +0.03(+0.45%) |
Feb 24, 2011 | 6.970 | 7.000 | 6.970 | 7.000 | 11,503 | +0.06(+0.86%) |
Feb 23, 2011 | 6.900 | 7.000 | 6.860 | 6.940 | 16,513 | -0.05(-0.72%) |
Feb 22, 2011 | 7.000 | 7.050 | 6.800 | 6.990 | 24,198 | -0.01(-0.16%) |
Feb 18, 2011 | 6.970 | 7.100 | 6.970 | 7.001 | 42,180 | +0.04(+0.59%) |
Feb 17, 2011 | 6.640 | 7.100 | 6.600 | 6.960 | 55,550 | +0.40(+6.10%) |
Feb 16, 2011 | 7.000 | 7.000 | 6.510 | 6.560 | 21,893 | -0.25(-3.67%) |
Feb 15, 2011 | 6.950 | 7.000 | 6.750 | 6.810 | 17,916 | -0.19(-2.71%) |
Feb 14, 2011 | 7.320 | 7.440 | 6.740 | 7.000 | 66,113 | -0.40(-5.41%) |
Feb 11, 2011 | 6.550 | 7.549 | 6.490 | 7.400 | 116,256 | +0.94(+14.55%) |
Feb 10, 2011 | 5.780 | 6.750 | 5.750 | 6.460 | 59,218 | +0.73(+12.74%) |
Feb 09, 2011 | 5.500 | 5.850 | 5.330 | 5.730 | 13,490 | +0.23(+4.18%) |
Feb 08, 2011 | 5.600 | 5.650 | 5.500 | 5.500 | 8,347 | -0.14(-2.48%) |
Feb 07, 2011 | 5.830 | 5.830 | 5.600 | 5.640 | 13,520 | -0.20(-3.42%) |
Feb 04, 2011 | 5.870 | 5.920 | 5.711 | 5.840 | 13,052 | -0.12(-2.01%) |
Feb 03, 2011 | 6.140 | 6.630 | 5.800 | 5.960 | 57,730 | -0.09(-1.49%) |
Feb 02, 2011 | 5.010 | 6.050 | 5.010 | 6.050 | 67,601 | +1.00(+19.80%) |