Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 5.651 | 5.680 | 5.633 | 5.655 | 631,089 | +0.03(+0.45%) |
Apr 28, 2011 | 5.561 | 5.629 | 5.561 | 5.629 | 559,787 | +0.05(+0.91%) |
Apr 27, 2011 | 5.539 | 5.582 | 5.518 | 5.579 | 363,667 | +0.05(+0.85%) |
Apr 26, 2011 | 5.449 | 5.539 | 5.445 | 5.532 | 514,448 | +0.05(+0.92%) |
Apr 25, 2011 | 5.507 | 5.507 | 5.463 | 5.481 | 464,936 | -0.03(-0.59%) |
Apr 21, 2011 | 5.503 | 5.536 | 5.500 | 5.514 | 483,414 | +0.03(+0.46%) |
Apr 20, 2011 | 5.413 | 5.496 | 5.409 | 5.489 | 941,988 | +0.13(+2.49%) |
Apr 19, 2011 | 5.355 | 5.359 | 5.334 | 5.355 | 393,643 | +0.01(+0.22%) |
Apr 18, 2011 | 5.365 | 5.365 | 5.279 | 5.343 | 1,011,024 | -0.07(-1.32%) |
Apr 15, 2011 | 5.419 | 5.422 | 5.379 | 5.415 | 483,892 | +0.01(+0.13%) |
Apr 14, 2011 | 5.340 | 5.408 | 5.324 | 5.408 | 431,341 | +0.03(+0.60%) |
Apr 13, 2011 | 5.401 | 5.415 | 5.336 | 5.376 | 644,858 | +0.00(+0.07%) |
Apr 12, 2011 | 5.394 | 5.401 | 5.340 | 5.372 | 656,943 | -0.05(-0.93%) |
Apr 11, 2011 | 5.451 | 5.476 | 5.404 | 5.422 | 575,376 | -0.02(-0.39%) |
Apr 08, 2011 | 5.487 | 5.498 | 5.419 | 5.444 | 465,515 | +0.00(+0.07%) |
Apr 07, 2011 | 5.444 | 5.462 | 5.419 | 5.440 | 486,534 | -0.01(-0.20%) |
Apr 06, 2011 | 5.437 | 5.458 | 5.437 | 5.451 | 369,290 | +0.03(+0.53%) |
Apr 05, 2011 | 5.383 | 5.433 | 5.354 | 5.422 | 656,890 | +0.03(+0.60%) |
Apr 04, 2011 | 5.376 | 5.396 | 5.369 | 5.390 | 421,659 | +0.03(+0.47%) |
Apr 01, 2011 | 5.336 | 5.372 | 5.336 | 5.365 | 489,760 | +0.04(+0.81%) |
Mar 31, 2011 | 5.343 | 5.358 | 5.308 | 5.322 | 728,404 | -0.01(-0.20%) |
Mar 30, 2011 | 5.293 | 5.343 | 5.293 | 5.333 | 460,166 | +0.06(+1.09%) |
Mar 29, 2011 | 5.250 | 5.290 | 5.246 | 5.275 | 493,661 | +0.03(+0.62%) |
Mar 28, 2011 | 5.293 | 5.304 | 5.243 | 5.243 | 388,337 | -0.04(-0.81%) |
Mar 25, 2011 | 5.279 | 5.293 | 5.261 | 5.286 | 517,825 | +0.00(+0.07%) |
Mar 24, 2011 | 5.272 | 5.293 | 5.257 | 5.283 | 527,968 | +0.02(+0.41%) |
Mar 23, 2011 | 5.239 | 5.265 | 5.207 | 5.261 | 405,079 | +0.01(+0.27%) |
Mar 22, 2011 | 5.250 | 5.265 | 5.211 | 5.247 | 472,401 | -0.00(-0.05%) |
Mar 21, 2011 | 5.232 | 5.253 | 5.232 | 5.249 | 846,919 | +0.11(+2.15%) |
Mar 18, 2011 | 5.125 | 5.143 | 5.111 | 5.139 | 675,365 | +0.07(+1.40%) |
Mar 17, 2011 | 5.061 | 5.160 | 5.029 | 5.068 | 1,162,658 | +0.06(+1.14%) |
Mar 16, 2011 | 5.128 | 5.135 | 4.968 | 5.011 | 855,944 | -0.12(-2.29%) |
Mar 15, 2011 | 5.103 | 5.146 | 5.096 | 5.128 | 811,304 | -0.09(-1.64%) |
Mar 14, 2011 | 5.214 | 5.221 | 5.168 | 5.214 | 649,484 | -0.02(-0.41%) |
Mar 11, 2011 | 5.171 | 5.235 | 5.157 | 5.235 | 536,656 | +0.05(+0.89%) |
Mar 10, 2011 | 5.249 | 5.249 | 5.171 | 5.189 | 790,859 | -0.09(-1.62%) |
Mar 09, 2011 | 5.274 | 5.281 | 5.235 | 5.274 | 398,416 | +0.01(+0.14%) |
Mar 08, 2011 | 5.260 | 5.281 | 5.221 | 5.267 | 389,399 | +0.02(+0.41%) |
Mar 07, 2011 | 5.296 | 5.310 | 5.207 | 5.246 | 725,535 | -0.04(-0.74%) |
Mar 04, 2011 | 5.289 | 5.289 | 5.232 | 5.285 | 575,283 | -0.00(-0.07%) |
Mar 03, 2011 | 5.289 | 5.299 | 5.271 | 5.289 | 738,584 | +0.04(+0.81%) |
Mar 02, 2011 | 5.221 | 5.274 | 5.217 | 5.246 | 532,059 | +0.02(+0.48%) |
Mar 01, 2011 | 5.264 | 5.289 | 5.200 | 5.221 | 572,198 | -0.04(-0.74%) |
Feb 28, 2011 | 5.235 | 5.260 | 5.228 | 5.260 | 731,984 | +0.05(+0.89%) |
Feb 25, 2011 | 5.171 | 5.217 | 5.168 | 5.214 | 470,902 | +0.06(+1.24%) |
Feb 24, 2011 | 5.143 | 5.168 | 5.106 | 5.150 | 576,065 | +0.01(+0.14%) |
Feb 23, 2011 | 5.139 | 5.189 | 5.082 | 5.143 | 683,888 | -0.01(-0.21%) |
Feb 22, 2011 | 5.235 | 5.235 | 5.126 | 5.153 | 741,526 | -0.12(-2.23%) |
Feb 18, 2011 | 5.271 | 5.285 | 5.242 | 5.271 | 512,991 | -0.01(-0.20%) |
Feb 17, 2011 | 5.246 | 5.281 | 5.239 | 5.281 | 332,148 | +0.03(+0.61%) |
Feb 16, 2011 | 5.217 | 5.264 | 5.217 | 5.249 | 483,448 | +0.03(+0.49%) |
Feb 15, 2011 | 5.216 | 5.234 | 5.209 | 5.224 | 528,251 | -0.02(-0.34%) |
Feb 14, 2011 | 5.199 | 5.248 | 5.199 | 5.241 | 396,827 | +0.03(+0.61%) |
Feb 11, 2011 | 5.174 | 5.213 | 5.125 | 5.209 | 616,698 | +0.01(+0.27%) |
Feb 10, 2011 | 5.163 | 5.202 | 5.139 | 5.195 | 474,881 | +0.00(+0.07%) |
Feb 09, 2011 | 5.192 | 5.213 | 5.174 | 5.192 | 556,566 | -0.05(-1.01%) |
Feb 08, 2011 | 5.171 | 5.245 | 5.158 | 5.245 | 708,820 | +0.08(+1.50%) |
Feb 07, 2011 | 5.153 | 5.178 | 5.153 | 5.167 | 495,998 | +0.01(+0.27%) |
Feb 04, 2011 | 5.188 | 5.192 | 5.142 | 5.153 | 464,299 | -0.03(-0.55%) |
Feb 03, 2011 | 5.163 | 5.184 | 5.135 | 5.181 | 345,854 | +0.00(+0.00%) |
Feb 02, 2011 | 5.142 | 5.181 | 5.142 | 5.181 | 430,696 | +0.03(+0.62%) |