Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 5.673 | 5.795 | 5.490 | 5.567 | 95,302 | -0.08(-1.35%) |
Apr 28, 2011 | 5.918 | 5.918 | 5.506 | 5.643 | 64,578 | -0.19(-3.27%) |
Apr 27, 2011 | 5.742 | 5.856 | 5.727 | 5.834 | 31,665 | +0.07(+1.19%) |
Apr 26, 2011 | 5.529 | 5.864 | 5.529 | 5.765 | 23,140 | +0.21(+3.85%) |
Apr 25, 2011 | 5.559 | 5.612 | 5.551 | 5.551 | 12,603 | -0.04(-0.68%) |
Apr 21, 2011 | 5.689 | 5.696 | 5.559 | 5.590 | 24,043 | -0.04(-0.68%) |
Apr 20, 2011 | 5.536 | 5.643 | 5.536 | 5.628 | 32,752 | +0.22(+4.09%) |
Apr 19, 2011 | 5.597 | 5.704 | 5.353 | 5.407 | 39,001 | -0.14(-2.61%) |
Apr 18, 2011 | 5.590 | 5.704 | 5.536 | 5.551 | 32,127 | -0.20(-3.45%) |
Apr 15, 2011 | 5.605 | 5.780 | 5.582 | 5.750 | 49,117 | +0.12(+2.17%) |
Apr 14, 2011 | 5.422 | 5.635 | 5.414 | 5.628 | 30,106 | +0.13(+2.36%) |
Apr 13, 2011 | 5.628 | 5.704 | 5.490 | 5.498 | 33,985 | -0.07(-1.23%) |
Apr 12, 2011 | 5.612 | 5.902 | 5.544 | 5.567 | 44,405 | -0.08(-1.48%) |
Apr 11, 2011 | 5.719 | 5.727 | 5.612 | 5.651 | 24,982 | -0.11(-1.85%) |
Apr 08, 2011 | 6.108 | 6.108 | 5.742 | 5.757 | 49,472 | -0.29(-4.79%) |
Apr 07, 2011 | 6.116 | 6.184 | 6.047 | 6.047 | 10,692 | -0.05(-0.75%) |
Apr 06, 2011 | 6.085 | 6.169 | 6.062 | 6.093 | 21,090 | +0.03(+0.50%) |
Apr 05, 2011 | 6.024 | 6.200 | 5.994 | 6.062 | 67,785 | -0.04(-0.63%) |
Apr 04, 2011 | 5.887 | 6.123 | 5.887 | 6.101 | 31,512 | +0.24(+4.17%) |
Apr 01, 2011 | 5.902 | 5.986 | 5.818 | 5.856 | 23,027 | +0.01(+0.13%) |
Mar 31, 2011 | 6.017 | 6.017 | 5.689 | 5.849 | 40,965 | +0.11(+1.99%) |
Mar 30, 2011 | 5.734 | 5.986 | 5.643 | 5.734 | 52,639 | -0.24(-3.96%) |
Mar 29, 2011 | 5.704 | 5.986 | 5.704 | 5.971 | 31,977 | +0.23(+3.98%) |
Mar 28, 2011 | 5.727 | 5.811 | 5.696 | 5.742 | 52,348 | +0.02(+0.40%) |
Mar 25, 2011 | 5.719 | 5.795 | 5.643 | 5.719 | 37,649 | +0.02(+0.40%) |
Mar 24, 2011 | 5.597 | 5.750 | 5.559 | 5.696 | 78,430 | +0.13(+2.33%) |
Mar 23, 2011 | 5.414 | 5.597 | 5.414 | 5.567 | 26,527 | +0.13(+2.38%) |
Mar 22, 2011 | 5.407 | 5.468 | 5.384 | 5.437 | 21,101 | +0.02(+0.42%) |
Mar 21, 2011 | 5.231 | 5.422 | 5.201 | 5.414 | 55,546 | +0.26(+5.03%) |
Mar 18, 2011 | 4.949 | 5.155 | 4.949 | 5.155 | 111,456 | +0.26(+5.30%) |
Mar 17, 2011 | 4.903 | 5.010 | 4.865 | 4.896 | 54,577 | +0.08(+1.74%) |
Mar 16, 2011 | 4.903 | 4.957 | 4.804 | 4.812 | 62,772 | -0.12(-2.47%) |
Mar 15, 2011 | 4.842 | 4.987 | 4.842 | 4.934 | 32,532 | -0.07(-1.37%) |
Mar 14, 2011 | 5.071 | 5.109 | 4.957 | 5.002 | 26,745 | -0.11(-2.09%) |
Mar 11, 2011 | 5.170 | 5.185 | 5.056 | 5.109 | 34,988 | -0.08(-1.47%) |
Mar 10, 2011 | 5.490 | 5.490 | 5.159 | 5.185 | 71,023 | -0.39(-6.98%) |
Mar 09, 2011 | 5.605 | 5.635 | 5.452 | 5.574 | 22,509 | -0.05(-0.95%) |
Mar 08, 2011 | 5.544 | 5.628 | 5.513 | 5.628 | 33,904 | +0.07(+1.23%) |
Mar 07, 2011 | 5.704 | 5.704 | 5.529 | 5.559 | 38,672 | -0.12(-2.15%) |
Mar 04, 2011 | 5.666 | 5.681 | 5.605 | 5.681 | 47,323 | -0.01(-0.13%) |
Mar 03, 2011 | 5.658 | 5.712 | 5.650 | 5.689 | 56,000 | +0.04(+0.67%) |
Mar 02, 2011 | 5.651 | 5.658 | 5.620 | 5.651 | 39,717 | -0.02(-0.27%) |
Mar 01, 2011 | 5.712 | 5.712 | 5.597 | 5.666 | 59,514 | -0.05(-0.80%) |
Feb 28, 2011 | 5.719 | 5.719 | 5.651 | 5.712 | 63,123 | +0.00(+0.00%) |
Feb 25, 2011 | 5.612 | 5.712 | 5.582 | 5.712 | 140,243 | +0.07(+1.22%) |
Feb 24, 2011 | 5.490 | 5.673 | 5.490 | 5.643 | 83,792 | +0.06(+1.09%) |
Feb 23, 2011 | 5.551 | 5.651 | 5.551 | 5.582 | 130,033 | +0.01(+0.14%) |
Feb 22, 2011 | 5.536 | 5.666 | 5.513 | 5.574 | 95,915 | -0.05(-0.81%) |
Feb 18, 2011 | 5.483 | 5.696 | 5.475 | 5.620 | 81,155 | +0.05(+0.82%) |
Feb 17, 2011 | 5.498 | 5.628 | 5.475 | 5.574 | 37,061 | +0.08(+1.39%) |
Feb 16, 2011 | 5.391 | 5.498 | 5.391 | 5.498 | 47,585 | +0.13(+2.41%) |
Feb 15, 2011 | 5.468 | 5.513 | 5.353 | 5.368 | 69,327 | -0.11(-2.09%) |
Feb 14, 2011 | 5.620 | 5.635 | 5.483 | 5.483 | 37,060 | -0.16(-2.84%) |
Feb 11, 2011 | 5.483 | 5.673 | 5.483 | 5.643 | 27,319 | +0.14(+2.64%) |
Feb 10, 2011 | 5.506 | 5.628 | 5.490 | 5.498 | 24,828 | -0.03(-0.55%) |
Feb 09, 2011 | 5.681 | 5.696 | 5.483 | 5.529 | 30,229 | -0.19(-3.33%) |
Feb 08, 2011 | 5.750 | 5.849 | 5.635 | 5.719 | 19,202 | -0.05(-0.92%) |
Feb 07, 2011 | 5.734 | 5.826 | 5.734 | 5.773 | 44,127 | +0.03(+0.53%) |
Feb 04, 2011 | 5.719 | 5.757 | 5.704 | 5.742 | 76,435 | +0.01(+0.13%) |
Feb 03, 2011 | 5.673 | 5.773 | 5.537 | 5.734 | 56,547 | +0.04(+0.67%) |
Feb 02, 2011 | 5.704 | 5.826 | 5.643 | 5.696 | 81,797 | +0.05(+0.81%) |