Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 5.612 | 5.640 | 5.594 | 5.615 | 635,524 | +0.03(+0.45%) |
Apr 28, 2011 | 5.522 | 5.590 | 5.522 | 5.590 | 563,721 | +0.05(+0.91%) |
Apr 27, 2011 | 5.501 | 5.543 | 5.479 | 5.540 | 366,222 | +0.05(+0.85%) |
Apr 26, 2011 | 5.411 | 5.501 | 5.407 | 5.493 | 518,063 | +0.05(+0.92%) |
Apr 25, 2011 | 5.468 | 5.468 | 5.425 | 5.443 | 468,203 | -0.03(-0.59%) |
Apr 21, 2011 | 5.465 | 5.497 | 5.461 | 5.475 | 486,811 | +0.03(+0.46%) |
Apr 20, 2011 | 5.375 | 5.458 | 5.372 | 5.450 | 948,607 | +0.13(+2.49%) |
Apr 19, 2011 | 5.318 | 5.321 | 5.296 | 5.318 | 396,409 | +0.01(+0.22%) |
Apr 18, 2011 | 5.327 | 5.327 | 5.242 | 5.306 | 1,018,128 | -0.07(-1.32%) |
Apr 15, 2011 | 5.381 | 5.384 | 5.342 | 5.377 | 487,292 | +0.01(+0.13%) |
Apr 14, 2011 | 5.303 | 5.370 | 5.287 | 5.370 | 434,372 | +0.03(+0.60%) |
Apr 13, 2011 | 5.363 | 5.377 | 5.299 | 5.338 | 649,390 | +0.00(+0.07%) |
Apr 12, 2011 | 5.356 | 5.363 | 5.303 | 5.335 | 661,560 | -0.05(-0.93%) |
Apr 11, 2011 | 5.413 | 5.438 | 5.367 | 5.384 | 579,419 | -0.02(-0.39%) |
Apr 08, 2011 | 5.449 | 5.459 | 5.381 | 5.406 | 468,786 | +0.00(+0.07%) |
Apr 07, 2011 | 5.406 | 5.424 | 5.381 | 5.402 | 489,953 | -0.01(-0.20%) |
Apr 06, 2011 | 5.399 | 5.420 | 5.399 | 5.413 | 371,885 | +0.03(+0.53%) |
Apr 05, 2011 | 5.345 | 5.395 | 5.317 | 5.384 | 661,506 | +0.03(+0.60%) |
Apr 04, 2011 | 5.338 | 5.358 | 5.331 | 5.352 | 424,622 | +0.02(+0.47%) |
Apr 01, 2011 | 5.299 | 5.335 | 5.299 | 5.327 | 493,202 | +0.04(+0.81%) |
Mar 31, 2011 | 5.306 | 5.320 | 5.271 | 5.285 | 733,522 | -0.01(-0.20%) |
Mar 30, 2011 | 5.256 | 5.306 | 5.256 | 5.295 | 463,399 | +0.06(+1.09%) |
Mar 29, 2011 | 5.214 | 5.253 | 5.209 | 5.239 | 497,130 | +0.03(+0.62%) |
Mar 28, 2011 | 5.256 | 5.267 | 5.207 | 5.207 | 391,066 | -0.04(-0.81%) |
Mar 25, 2011 | 5.242 | 5.256 | 5.224 | 5.249 | 521,464 | +0.00(+0.07%) |
Mar 24, 2011 | 5.235 | 5.256 | 5.221 | 5.246 | 531,678 | +0.02(+0.41%) |
Mar 23, 2011 | 5.203 | 5.228 | 5.171 | 5.224 | 407,925 | +0.01(+0.27%) |
Mar 22, 2011 | 5.214 | 5.228 | 5.174 | 5.210 | 475,721 | -0.00(-0.05%) |
Mar 21, 2011 | 5.195 | 5.216 | 5.195 | 5.213 | 852,870 | +0.11(+2.15%) |
Mar 18, 2011 | 5.089 | 5.107 | 5.075 | 5.103 | 680,111 | +0.07(+1.40%) |
Mar 17, 2011 | 5.025 | 5.124 | 4.994 | 5.032 | 1,170,828 | +0.06(+1.14%) |
Mar 16, 2011 | 5.093 | 5.100 | 4.934 | 4.976 | 861,959 | -0.12(-2.29%) |
Mar 15, 2011 | 5.068 | 5.110 | 5.061 | 5.093 | 817,005 | -0.08(-1.64%) |
Mar 14, 2011 | 5.177 | 5.184 | 5.131 | 5.177 | 654,047 | -0.02(-0.41%) |
Mar 11, 2011 | 5.135 | 5.199 | 5.121 | 5.199 | 540,427 | +0.05(+0.89%) |
Mar 10, 2011 | 5.213 | 5.213 | 5.135 | 5.153 | 796,417 | -0.08(-1.62%) |
Mar 09, 2011 | 5.237 | 5.245 | 5.199 | 5.237 | 401,216 | +0.01(+0.14%) |
Mar 08, 2011 | 5.223 | 5.245 | 5.184 | 5.230 | 392,136 | +0.02(+0.41%) |
Mar 07, 2011 | 5.259 | 5.273 | 5.170 | 5.209 | 730,634 | -0.04(-0.74%) |
Mar 04, 2011 | 5.252 | 5.252 | 5.195 | 5.248 | 579,326 | -0.00(-0.07%) |
Mar 03, 2011 | 5.252 | 5.262 | 5.234 | 5.252 | 743,774 | +0.04(+0.81%) |
Mar 02, 2011 | 5.184 | 5.237 | 5.181 | 5.209 | 535,798 | +0.02(+0.48%) |
Mar 01, 2011 | 5.227 | 5.252 | 5.163 | 5.184 | 576,219 | -0.04(-0.74%) |
Feb 28, 2011 | 5.199 | 5.223 | 5.192 | 5.223 | 737,128 | +0.05(+0.89%) |
Feb 25, 2011 | 5.135 | 5.181 | 5.131 | 5.177 | 474,211 | +0.06(+1.24%) |
Feb 24, 2011 | 5.107 | 5.131 | 5.070 | 5.114 | 580,112 | +0.01(+0.14%) |
Feb 23, 2011 | 5.103 | 5.153 | 5.047 | 5.107 | 688,693 | -0.01(-0.21%) |
Feb 22, 2011 | 5.199 | 5.199 | 5.090 | 5.117 | 746,737 | -0.12(-2.23%) |
Feb 18, 2011 | 5.234 | 5.248 | 5.206 | 5.234 | 516,596 | -0.01(-0.20%) |
Feb 17, 2011 | 5.209 | 5.245 | 5.202 | 5.245 | 334,482 | +0.03(+0.61%) |
Feb 16, 2011 | 5.181 | 5.227 | 5.181 | 5.213 | 486,846 | +0.03(+0.49%) |
Feb 15, 2011 | 5.180 | 5.198 | 5.173 | 5.187 | 531,963 | -0.02(-0.34%) |
Feb 14, 2011 | 5.163 | 5.212 | 5.163 | 5.205 | 399,615 | +0.03(+0.61%) |
Feb 11, 2011 | 5.138 | 5.177 | 5.089 | 5.173 | 621,031 | +0.01(+0.27%) |
Feb 10, 2011 | 5.127 | 5.166 | 5.103 | 5.159 | 478,218 | +0.00(+0.07%) |
Feb 09, 2011 | 5.156 | 5.177 | 5.138 | 5.156 | 560,477 | -0.05(-1.01%) |
Feb 08, 2011 | 5.134 | 5.208 | 5.122 | 5.208 | 713,801 | +0.08(+1.50%) |
Feb 07, 2011 | 5.117 | 5.141 | 5.117 | 5.131 | 499,483 | +0.01(+0.27%) |
Feb 04, 2011 | 5.152 | 5.156 | 5.106 | 5.117 | 467,561 | -0.03(-0.54%) |
Feb 03, 2011 | 5.127 | 5.148 | 5.099 | 5.145 | 348,284 | +0.00(+0.00%) |
Feb 02, 2011 | 5.106 | 5.145 | 5.106 | 5.145 | 433,722 | +0.03(+0.62%) |