Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 6.279 | 6.536 | 6.136 | 6.497 | 356,948 | +0.24(+3.86%) |
Apr 28, 2011 | 6.022 | 6.279 | 5.967 | 6.256 | 74,486 | +0.23(+3.88%) |
Apr 27, 2011 | 6.170 | 6.170 | 5.940 | 6.022 | 18,173 | -0.12(-1.90%) |
Apr 26, 2011 | 5.796 | 6.162 | 5.796 | 6.139 | 24,997 | +0.44(+7.65%) |
Apr 25, 2011 | 5.710 | 5.897 | 5.664 | 5.703 | 18,172 | +0.02(+0.27%) |
Apr 21, 2011 | 5.671 | 5.703 | 5.594 | 5.687 | 14,702 | +0.11(+1.96%) |
Apr 20, 2011 | 5.477 | 5.578 | 5.453 | 5.578 | 28,917 | +0.26(+4.83%) |
Apr 19, 2011 | 5.220 | 5.496 | 5.220 | 5.321 | 20,769 | +0.12(+2.40%) |
Apr 18, 2011 | 5.360 | 5.360 | 5.009 | 5.196 | 40,250 | -0.16(-2.98%) |
Apr 15, 2011 | 5.149 | 5.765 | 5.149 | 5.356 | 95,259 | +0.15(+2.92%) |
Apr 14, 2011 | 5.453 | 5.570 | 5.138 | 5.204 | 121,631 | -0.29(-5.25%) |
Apr 13, 2011 | 5.679 | 5.695 | 5.453 | 5.492 | 41,683 | -0.11(-1.95%) |
Apr 12, 2011 | 6.069 | 6.069 | 5.438 | 5.601 | 64,535 | -0.50(-8.17%) |
Apr 11, 2011 | 6.645 | 6.645 | 6.038 | 6.100 | 26,512 | -0.57(-8.53%) |
Apr 08, 2011 | 7.011 | 7.011 | 6.490 | 6.669 | 9,705 | -0.33(-4.78%) |
Apr 07, 2011 | 6.560 | 7.214 | 6.560 | 7.004 | 39,837 | +0.41(+6.14%) |
Apr 06, 2011 | 6.723 | 6.723 | 6.380 | 6.598 | 14,751 | -0.14(-2.08%) |
Apr 05, 2011 | 6.544 | 6.770 | 6.287 | 6.739 | 53,748 | +0.16(+2.37%) |
Apr 04, 2011 | 6.310 | 6.630 | 6.310 | 6.583 | 37,381 | +0.35(+5.62%) |
Apr 01, 2011 | 6.762 | 6.778 | 6.232 | 6.232 | 55,913 | -0.52(-7.73%) |
Mar 31, 2011 | 6.661 | 6.770 | 6.630 | 6.754 | 25,263 | +0.04(+0.58%) |
Mar 30, 2011 | 6.715 | 6.739 | 6.443 | 6.715 | 36,680 | +0.32(+4.99%) |
Mar 29, 2011 | 6.209 | 6.567 | 6.209 | 6.396 | 38,489 | +0.16(+2.50%) |
Mar 28, 2011 | 6.131 | 6.295 | 6.123 | 6.240 | 42,841 | +0.11(+1.78%) |
Mar 25, 2011 | 6.014 | 6.131 | 5.890 | 6.131 | 31,635 | +0.17(+2.88%) |
Mar 24, 2011 | 5.921 | 6.038 | 5.897 | 5.960 | 34,484 | +0.04(+0.66%) |
Mar 23, 2011 | 5.819 | 5.991 | 5.749 | 5.921 | 53,950 | +0.06(+1.06%) |
Mar 22, 2011 | 5.796 | 6.014 | 5.788 | 5.858 | 59,561 | +0.05(+0.94%) |
Mar 21, 2011 | 5.679 | 5.804 | 5.586 | 5.804 | 77,383 | +0.34(+6.28%) |
Mar 18, 2011 | 5.484 | 5.523 | 5.336 | 5.461 | 41,438 | +0.04(+0.72%) |
Mar 17, 2011 | 5.500 | 5.586 | 5.399 | 5.422 | 24,368 | +0.07(+1.31%) |
Mar 16, 2011 | 5.344 | 5.539 | 5.235 | 5.352 | 47,535 | -0.13(-2.41%) |
Mar 15, 2011 | 5.282 | 5.555 | 5.282 | 5.484 | 36,104 | -0.04(-0.71%) |
Mar 14, 2011 | 5.438 | 5.570 | 5.313 | 5.523 | 21,821 | +0.02(+0.42%) |
Mar 11, 2011 | 5.469 | 5.570 | 5.321 | 5.500 | 57,050 | +0.07(+1.29%) |
Mar 10, 2011 | 5.734 | 6.131 | 5.399 | 5.430 | 107,646 | -0.18(-3.19%) |
Mar 09, 2011 | 5.609 | 5.703 | 5.586 | 5.609 | 24,933 | -0.02(-0.28%) |
Mar 08, 2011 | 5.469 | 5.625 | 5.469 | 5.625 | 49,477 | +0.15(+2.70%) |
Mar 07, 2011 | 5.609 | 5.609 | 5.336 | 5.477 | 41,741 | -0.05(-0.99%) |
Mar 04, 2011 | 5.516 | 5.570 | 5.297 | 5.531 | 30,309 | -0.01(-0.14%) |
Mar 03, 2011 | 5.492 | 5.539 | 5.446 | 5.539 | 24,261 | +0.09(+1.72%) |
Mar 02, 2011 | 5.414 | 5.453 | 5.087 | 5.446 | 27,767 | +0.04(+0.72%) |
Mar 01, 2011 | 5.430 | 5.492 | 5.321 | 5.407 | 56,867 | -0.03(-0.57%) |
Feb 28, 2011 | 5.235 | 5.453 | 5.196 | 5.438 | 51,709 | +0.31(+6.08%) |
Feb 25, 2011 | 4.869 | 5.157 | 4.690 | 5.126 | 48,215 | +0.26(+5.28%) |
Feb 24, 2011 | 4.674 | 4.869 | 4.417 | 4.869 | 41,758 | +0.20(+4.34%) |
Feb 23, 2011 | 4.596 | 4.853 | 4.129 | 4.666 | 78,641 | +0.12(+2.74%) |
Feb 22, 2011 | 4.838 | 4.861 | 4.534 | 4.542 | 54,377 | -0.37(-7.46%) |
Feb 18, 2011 | 4.869 | 5.025 | 4.791 | 4.908 | 48,785 | +0.06(+1.29%) |
Feb 17, 2011 | 4.682 | 4.853 | 4.682 | 4.846 | 37,506 | +0.12(+2.47%) |
Feb 16, 2011 | 4.604 | 4.729 | 4.495 | 4.729 | 29,400 | +0.16(+3.58%) |
Feb 15, 2011 | 4.573 | 4.674 | 4.526 | 4.565 | 13,027 | -0.04(-0.85%) |
Feb 14, 2011 | 4.651 | 4.822 | 4.487 | 4.604 | 29,255 | -0.04(-0.84%) |
Feb 11, 2011 | 4.285 | 4.791 | 4.285 | 4.643 | 290,447 | +0.33(+7.78%) |
Feb 10, 2011 | 4.230 | 4.495 | 3.926 | 4.308 | 44,962 | +0.04(+0.91%) |
Feb 09, 2011 | 3.880 | 4.557 | 3.880 | 4.269 | 97,186 | +0.37(+9.38%) |
Feb 08, 2011 | 3.654 | 3.911 | 3.576 | 3.903 | 198,441 | +0.23(+6.37%) |
Feb 07, 2011 | 3.685 | 3.716 | 3.662 | 3.669 | 69,356 | +0.01(+0.21%) |
Feb 04, 2011 | 3.693 | 4.089 | 3.599 | 3.662 | 75,646 | -0.07(-1.88%) |
Feb 03, 2011 | 3.810 | 3.880 | 3.700 | 3.732 | 32,546 | -0.12(-3.04%) |
Feb 02, 2011 | 4.035 | 4.222 | 3.817 | 3.848 | 100,816 | -0.19(-4.63%) |