Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 5.390 | 5.390 | 5.129 | 5.168 | 6,590 | -0.14(-2.60%) |
Apr 28, 2011 | 5.352 | 5.352 | 5.275 | 5.306 | 4,810 | -0.07(-1.28%) |
Apr 27, 2011 | 5.436 | 5.436 | 5.344 | 5.375 | 3,494 | -0.04(-0.71%) |
Apr 26, 2011 | 5.336 | 5.451 | 5.298 | 5.413 | 5,192 | +0.18(+3.37%) |
Apr 25, 2011 | 5.214 | 5.237 | 5.152 | 5.237 | 2,710 | -0.02(-0.29%) |
Apr 21, 2011 | 5.175 | 5.298 | 5.175 | 5.252 | 3,307 | +0.13(+2.54%) |
Apr 20, 2011 | 5.037 | 5.321 | 5.037 | 5.122 | 5,616 | +0.24(+4.87%) |
Apr 19, 2011 | 4.945 | 4.945 | 4.853 | 4.884 | 1,695 | -0.03(-0.62%) |
Apr 18, 2011 | 4.884 | 4.984 | 4.884 | 4.915 | 2,681 | -0.08(-1.54%) |
Apr 15, 2011 | 4.907 | 4.999 | 4.907 | 4.991 | 6,182 | +0.07(+1.40%) |
Apr 14, 2011 | 4.907 | 4.968 | 4.891 | 4.922 | 4,995 | +0.00(+0.00%) |
Apr 13, 2011 | 4.968 | 5.091 | 4.915 | 4.922 | 5,145 | +0.02(+0.31%) |
Apr 12, 2011 | 5.106 | 5.129 | 4.907 | 4.907 | 4,782 | -0.21(-4.05%) |
Apr 11, 2011 | 4.822 | 5.273 | 4.822 | 5.114 | 5,802 | +0.03(+0.60%) |
Apr 08, 2011 | 5.352 | 5.352 | 5.083 | 5.083 | 4,900 | -0.16(-3.07%) |
Apr 07, 2011 | 6.057 | 6.057 | 5.122 | 5.244 | 14,222 | -0.81(-13.31%) |
Apr 06, 2011 | 6.463 | 6.463 | 5.980 | 6.049 | 5,724 | -0.28(-4.36%) |
Apr 05, 2011 | 6.663 | 6.663 | 6.249 | 6.325 | 12,722 | -0.21(-3.28%) |
Apr 04, 2011 | 6.341 | 7.161 | 6.341 | 6.540 | 20,806 | +0.28(+4.53%) |
Apr 01, 2011 | 5.628 | 6.356 | 5.597 | 6.256 | 13,950 | +0.63(+11.17%) |
Mar 31, 2011 | 5.605 | 5.628 | 5.589 | 5.628 | 5,504 | +0.03(+0.55%) |
Mar 30, 2011 | 5.444 | 5.620 | 4.800 | 5.597 | 6,637 | +0.26(+4.89%) |
Mar 29, 2011 | 5.244 | 5.336 | 5.175 | 5.336 | 13,886 | +0.09(+1.75%) |
Mar 28, 2011 | 5.206 | 5.275 | 5.206 | 5.244 | 3,743 | +0.08(+1.63%) |
Mar 25, 2011 | 5.275 | 5.275 | 5.045 | 5.160 | 2,595 | +0.17(+3.38%) |
Mar 24, 2011 | 5.129 | 5.129 | 4.884 | 4.991 | 8,420 | +0.01(+0.15%) |
Mar 23, 2011 | 4.846 | 4.984 | 4.846 | 4.984 | 5,751 | -0.01(-0.15%) |
Mar 22, 2011 | 4.938 | 4.991 | 4.930 | 4.991 | 1,108 | -0.13(-2.54%) |
Mar 21, 2011 | 4.792 | 5.122 | 4.753 | 5.122 | 4,855 | +0.38(+8.09%) |
Mar 18, 2011 | 4.715 | 4.753 | 4.654 | 4.738 | 12,936 | +0.04(+0.82%) |
Mar 17, 2011 | 4.569 | 4.730 | 4.433 | 4.700 | 10,887 | +0.28(+6.24%) |
Mar 16, 2011 | 4.539 | 4.539 | 4.424 | 4.424 | 2,791 | -0.12(-2.53%) |
Mar 15, 2011 | 4.416 | 4.577 | 4.416 | 4.539 | 2,772 | -0.07(-1.50%) |
Mar 14, 2011 | 4.669 | 4.677 | 4.569 | 4.608 | 10,577 | -0.13(-2.75%) |
Mar 11, 2011 | 4.661 | 4.738 | 4.661 | 4.738 | 13,074 | +0.08(+1.81%) |
Mar 10, 2011 | 5.014 | 5.014 | 4.654 | 4.654 | 9,107 | -0.47(-9.13%) |
Mar 09, 2011 | 5.022 | 5.122 | 5.022 | 5.122 | 3,905 | +0.09(+1.83%) |
Mar 08, 2011 | 4.891 | 5.029 | 4.846 | 5.029 | 2,406 | +0.14(+2.82%) |
Mar 07, 2011 | 4.968 | 4.968 | 4.891 | 4.891 | 2,116 | -0.18(-3.48%) |
Mar 04, 2011 | 5.106 | 5.175 | 5.060 | 5.068 | 4,572 | -0.06(-1.20%) |
Mar 03, 2011 | 4.761 | 5.129 | 4.761 | 5.129 | 10,144 | +0.41(+8.78%) |
Mar 02, 2011 | 4.723 | 4.769 | 4.669 | 4.715 | 1,169 | +0.02(+0.33%) |
Mar 01, 2011 | 4.746 | 4.792 | 4.677 | 4.700 | 2,105 | +0.00(+0.00%) |
Feb 28, 2011 | 4.715 | 4.715 | 4.646 | 4.700 | 2,506 | +0.06(+1.32%) |
Feb 25, 2011 | 4.707 | 4.707 | 4.531 | 4.638 | 11,093 | -0.08(-1.63%) |
Feb 24, 2011 | 4.500 | 4.715 | 4.500 | 4.715 | 5,721 | +0.21(+4.59%) |
Feb 23, 2011 | 5.145 | 5.145 | 4.255 | 4.508 | 15,290 | -0.58(-11.31%) |
Feb 22, 2011 | 5.175 | 5.175 | 5.083 | 5.083 | 79,998 | -0.13(-2.50%) |
Feb 18, 2011 | 5.137 | 5.214 | 4.945 | 5.214 | 14,430 | +0.08(+1.49%) |
Feb 17, 2011 | 4.838 | 5.244 | 4.838 | 5.137 | 7,284 | +0.29(+6.01%) |
Feb 16, 2011 | 4.907 | 4.907 | 4.232 | 4.846 | 6,216 | -0.02(-0.47%) |
Feb 15, 2011 | 4.945 | 5.022 | 4.869 | 4.869 | 34,445 | -0.05(-0.94%) |
Feb 14, 2011 | 4.945 | 5.045 | 4.838 | 4.915 | 69,913 | -0.02(-0.31%) |
Feb 11, 2011 | 4.454 | 5.329 | 4.332 | 4.930 | 98,336 | +0.45(+10.10%) |
Feb 10, 2011 | 4.094 | 4.477 | 4.094 | 4.477 | 86,230 | +0.38(+9.16%) |
Feb 09, 2011 | 4.171 | 4.445 | 4.094 | 4.102 | 6,907 | -0.07(-1.65%) |
Feb 08, 2011 | 3.565 | 4.270 | 3.565 | 4.171 | 8,467 | +0.64(+18.26%) |
Feb 07, 2011 | 3.849 | 3.958 | 3.458 | 3.527 | 6,466 | -0.35(-8.91%) |
Feb 04, 2011 | 4.079 | 4.079 | 3.810 | 3.872 | 5,274 | -0.21(-5.08%) |
Feb 03, 2011 | 4.117 | 4.178 | 4.025 | 4.079 | 7,559 | -0.03(-0.75%) |
Feb 02, 2011 | 4.056 | 4.140 | 4.010 | 4.109 | 23,178 | -0.01(-0.19%) |