Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 5.320 | 5.500 | 5.110 | 5.340 | 127,864 | +0.00(+0.00%) |
Apr 28, 2011 | 5.260 | 5.390 | 5.180 | 5.340 | 33,330 | +0.09(+1.71%) |
Apr 27, 2011 | 5.140 | 5.260 | 5.090 | 5.250 | 28,403 | +0.09(+1.74%) |
Apr 26, 2011 | 5.060 | 5.170 | 5.050 | 5.160 | 58,397 | +0.09(+1.88%) |
Apr 25, 2011 | 5.150 | 5.210 | 5.000 | 5.065 | 112,133 | -0.14(-2.78%) |
Apr 21, 2011 | 5.460 | 5.460 | 5.160 | 5.210 | 50,918 | -0.21(-3.87%) |
Apr 20, 2011 | 5.160 | 5.450 | 5.130 | 5.420 | 156,210 | +0.28(+5.45%) |
Apr 19, 2011 | 5.200 | 5.200 | 5.090 | 5.140 | 125,105 | -0.01(-0.19%) |
Apr 18, 2011 | 5.000 | 5.190 | 4.970 | 5.150 | 86,384 | +0.08(+1.58%) |
Apr 15, 2011 | 4.990 | 5.090 | 4.910 | 5.070 | 120,889 | +0.06(+1.20%) |
Apr 14, 2011 | 4.960 | 5.020 | 4.910 | 5.010 | 40,575 | +0.01(+0.20%) |
Apr 13, 2011 | 4.890 | 5.020 | 4.870 | 5.000 | 137,277 | +0.13(+2.67%) |
Apr 12, 2011 | 4.590 | 4.920 | 4.590 | 4.870 | 136,431 | +0.27(+5.87%) |
Apr 11, 2011 | 4.730 | 4.752 | 4.530 | 4.600 | 166,348 | -0.11(-2.34%) |
Apr 08, 2011 | 4.750 | 4.780 | 4.680 | 4.710 | 117,283 | +0.02(+0.43%) |
Apr 07, 2011 | 4.890 | 4.920 | 4.660 | 4.690 | 158,707 | -0.20(-4.09%) |
Apr 06, 2011 | 4.910 | 5.009 | 4.770 | 4.890 | 132,741 | -0.02(-0.41%) |
Apr 05, 2011 | 5.030 | 5.030 | 4.810 | 4.910 | 183,711 | -0.13(-2.58%) |
Apr 04, 2011 | 5.100 | 5.200 | 4.600 | 5.040 | 381,121 | -0.02(-0.40%) |
Apr 01, 2011 | 4.810 | 5.500 | 4.750 | 5.060 | 1,318,130 | -2.94(-36.75%) |
Mar 31, 2011 | 7.810 | 8.000 | 7.710 | 8.000 | 201,300 | +0.20(+2.56%) |
Mar 30, 2011 | 7.510 | 7.830 | 7.510 | 7.800 | 76,258 | +0.36(+4.84%) |
Mar 29, 2011 | 7.390 | 7.550 | 7.280 | 7.440 | 96,313 | +0.08(+1.09%) |
Mar 28, 2011 | 7.340 | 7.510 | 7.200 | 7.360 | 75,698 | +0.01(+0.14%) |
Mar 25, 2011 | 6.760 | 7.480 | 6.650 | 7.350 | 188,021 | +0.64(+9.54%) |
Mar 24, 2011 | 6.760 | 6.790 | 6.500 | 6.710 | 158,843 | +0.02(+0.30%) |
Mar 23, 2011 | 6.150 | 7.195 | 6.150 | 6.690 | 335,959 | +0.64(+10.58%) |
Mar 22, 2011 | 6.040 | 6.140 | 6.020 | 6.050 | 22,242 | -0.01(-0.17%) |
Mar 21, 2011 | 6.040 | 6.190 | 5.970 | 6.060 | 53,753 | -0.05(-0.82%) |
Mar 18, 2011 | 6.050 | 6.200 | 5.950 | 6.110 | 125,643 | +0.13(+2.17%) |
Mar 17, 2011 | 6.150 | 6.260 | 5.930 | 5.980 | 88,476 | -0.05(-0.83%) |
Mar 16, 2011 | 6.140 | 6.149 | 5.980 | 6.030 | 49,131 | -0.09(-1.47%) |
Mar 15, 2011 | 6.130 | 6.310 | 5.870 | 6.120 | 100,155 | -0.15(-2.39%) |
Mar 14, 2011 | 6.150 | 6.350 | 6.150 | 6.270 | 24,098 | +0.06(+0.97%) |
Mar 11, 2011 | 6.400 | 6.400 | 6.150 | 6.210 | 55,217 | -0.20(-3.12%) |
Mar 10, 2011 | 6.320 | 6.580 | 6.260 | 6.410 | 93,725 | -0.01(-0.16%) |
Mar 09, 2011 | 6.500 | 6.500 | 6.400 | 6.420 | 44,872 | -0.08(-1.23%) |
Mar 08, 2011 | 6.420 | 6.500 | 6.370 | 6.500 | 35,114 | +0.08(+1.25%) |
Mar 07, 2011 | 6.560 | 6.610 | 6.360 | 6.420 | 36,148 | -0.13(-1.98%) |
Mar 04, 2011 | 6.720 | 6.720 | 6.420 | 6.550 | 33,080 | -0.14(-2.09%) |
Mar 03, 2011 | 6.750 | 6.950 | 6.600 | 6.690 | 93,932 | -0.05(-0.74%) |
Mar 02, 2011 | 6.310 | 6.870 | 6.310 | 6.740 | 120,757 | +0.44(+6.98%) |
Mar 01, 2011 | 6.500 | 6.500 | 6.130 | 6.300 | 51,446 | -0.19(-2.93%) |
Feb 28, 2011 | 6.640 | 6.680 | 6.390 | 6.490 | 29,874 | -0.07(-1.07%) |
Feb 25, 2011 | 6.450 | 6.780 | 6.340 | 6.560 | 71,686 | +0.10(+1.55%) |
Feb 24, 2011 | 6.350 | 6.560 | 6.250 | 6.460 | 91,490 | +0.09(+1.41%) |
Feb 23, 2011 | 6.520 | 6.520 | 6.290 | 6.370 | 96,821 | -0.14(-2.15%) |
Feb 22, 2011 | 6.540 | 6.818 | 6.470 | 6.510 | 98,873 | -0.10(-1.51%) |
Feb 18, 2011 | 6.560 | 6.615 | 6.470 | 6.610 | 73,201 | +0.08(+1.23%) |
Feb 17, 2011 | 6.550 | 6.550 | 6.430 | 6.530 | 93,940 | +0.02(+0.23%) |
Feb 16, 2011 | 6.750 | 6.750 | 6.500 | 6.515 | 84,925 | -0.23(-3.34%) |
Feb 15, 2011 | 6.670 | 6.760 | 6.660 | 6.740 | 51,595 | +0.07(+1.05%) |
Feb 14, 2011 | 6.820 | 6.820 | 6.610 | 6.670 | 38,436 | -0.08(-1.19%) |
Feb 11, 2011 | 6.870 | 6.870 | 6.410 | 6.750 | 77,758 | -0.13(-1.89%) |
Feb 10, 2011 | 6.810 | 6.950 | 6.740 | 6.880 | 33,041 | +0.06(+0.88%) |
Feb 09, 2011 | 6.910 | 6.910 | 6.700 | 6.820 | 55,257 | -0.13(-1.87%) |
Feb 08, 2011 | 7.010 | 7.110 | 6.900 | 6.950 | 115,804 | -0.09(-1.28%) |
Feb 07, 2011 | 6.810 | 7.080 | 6.810 | 7.040 | 58,861 | +0.26(+3.83%) |
Feb 04, 2011 | 6.550 | 6.940 | 6.550 | 6.780 | 56,417 | +0.22(+3.35%) |
Feb 03, 2011 | 6.410 | 6.560 | 6.400 | 6.560 | 33,122 | +0.16(+2.50%) |
Feb 02, 2011 | 6.420 | 6.540 | 6.290 | 6.400 | 39,306 | -0.06(-0.93%) |