Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 5.955 | 6.056 | 5.932 | 6.009 | 98,141 | +0.04(+0.71%) |
Apr 28, 2011 | 5.986 | 6.005 | 5.889 | 5.966 | 292,092 | -0.00(-0.06%) |
Apr 27, 2011 | 5.916 | 5.994 | 5.916 | 5.970 | 99,165 | +0.04(+0.65%) |
Apr 26, 2011 | 5.951 | 6.001 | 5.897 | 5.932 | 120,493 | -0.02(-0.26%) |
Apr 25, 2011 | 5.928 | 5.974 | 5.889 | 5.947 | 251,995 | -0.00(-0.07%) |
Apr 21, 2011 | 5.901 | 5.978 | 5.854 | 5.951 | 101,602 | +0.07(+1.12%) |
Apr 20, 2011 | 5.990 | 5.990 | 5.870 | 5.885 | 172,528 | +0.00(+0.00%) |
Apr 19, 2011 | 5.842 | 5.916 | 5.835 | 5.885 | 165,861 | +0.06(+1.06%) |
Apr 18, 2011 | 5.823 | 5.893 | 5.811 | 5.823 | 104,271 | -0.09(-1.57%) |
Apr 15, 2011 | 5.819 | 5.928 | 5.819 | 5.916 | 165,685 | +0.09(+1.53%) |
Apr 14, 2011 | 5.753 | 5.866 | 5.753 | 5.827 | 80,060 | +0.06(+1.01%) |
Apr 13, 2011 | 5.823 | 5.866 | 5.761 | 5.769 | 88,082 | -0.03(-0.60%) |
Apr 12, 2011 | 5.784 | 5.815 | 5.765 | 5.804 | 151,652 | -0.03(-0.47%) |
Apr 11, 2011 | 5.742 | 5.850 | 5.742 | 5.831 | 152,393 | +0.09(+1.48%) |
Apr 08, 2011 | 5.800 | 5.800 | 5.722 | 5.746 | 149,244 | -0.03(-0.47%) |
Apr 07, 2011 | 5.916 | 5.943 | 5.773 | 5.773 | 164,720 | -0.15(-2.61%) |
Apr 06, 2011 | 5.839 | 5.986 | 5.780 | 5.928 | 289,178 | +0.12(+2.07%) |
Apr 05, 2011 | 5.839 | 5.842 | 5.800 | 5.808 | 83,911 | -0.02(-0.40%) |
Apr 04, 2011 | 5.846 | 5.846 | 5.773 | 5.831 | 150,617 | +0.00(+0.00%) |
Apr 01, 2011 | 5.846 | 5.886 | 5.765 | 5.831 | 228,254 | -0.01(-0.20%) |
Mar 31, 2011 | 5.835 | 5.885 | 5.823 | 5.842 | 260,654 | -0.01(-0.20%) |
Mar 30, 2011 | 5.854 | 5.854 | 5.854 | 5.854 | 166,261 | +0.00(+0.07%) |
Mar 29, 2011 | 5.777 | 5.850 | 5.765 | 5.850 | 148,970 | +0.09(+1.55%) |
Mar 28, 2011 | 5.800 | 5.835 | 5.761 | 5.761 | 120,981 | -0.02(-0.40%) |
Mar 25, 2011 | 5.765 | 5.831 | 5.753 | 5.784 | 153,851 | +0.05(+0.81%) |
Mar 24, 2011 | 5.823 | 5.823 | 5.730 | 5.738 | 149,757 | -0.07(-1.27%) |
Mar 23, 2011 | 5.749 | 5.819 | 5.722 | 5.811 | 176,820 | +0.07(+1.21%) |
Mar 22, 2011 | 5.811 | 5.811 | 5.715 | 5.742 | 153,931 | -0.06(-1.00%) |
Mar 21, 2011 | 5.688 | 5.811 | 5.664 | 5.800 | 228,073 | +0.13(+2.25%) |
Mar 18, 2011 | 5.688 | 5.715 | 5.622 | 5.672 | 325,744 | +0.05(+0.83%) |
Mar 17, 2011 | 5.720 | 5.720 | 5.603 | 5.626 | 375,123 | +0.00(+0.07%) |
Mar 16, 2011 | 5.618 | 5.686 | 5.591 | 5.622 | 193,182 | -0.03(-0.47%) |
Mar 15, 2011 | 5.629 | 5.724 | 5.603 | 5.648 | 246,529 | -0.08(-1.32%) |
Mar 14, 2011 | 5.682 | 5.732 | 5.607 | 5.724 | 144,833 | +0.02(+0.33%) |
Mar 11, 2011 | 5.682 | 5.716 | 5.679 | 5.705 | 198,776 | +0.01(+0.20%) |
Mar 10, 2011 | 5.724 | 5.735 | 5.682 | 5.694 | 193,016 | -0.08(-1.38%) |
Mar 09, 2011 | 5.777 | 5.826 | 5.758 | 5.773 | 199,737 | +0.02(+0.26%) |
Mar 08, 2011 | 5.656 | 5.758 | 5.656 | 5.758 | 163,844 | +0.09(+1.60%) |
Mar 07, 2011 | 5.777 | 5.777 | 5.626 | 5.667 | 148,402 | -0.05(-0.86%) |
Mar 04, 2011 | 5.724 | 5.758 | 5.682 | 5.716 | 184,991 | -0.02(-0.40%) |
Mar 03, 2011 | 5.751 | 5.769 | 5.716 | 5.739 | 232,697 | +0.02(+0.26%) |
Mar 02, 2011 | 5.660 | 5.739 | 5.610 | 5.724 | 228,555 | +0.06(+1.07%) |
Mar 01, 2011 | 5.682 | 5.697 | 5.626 | 5.663 | 475,967 | +0.03(+0.47%) |
Feb 28, 2011 | 5.792 | 5.796 | 5.622 | 5.637 | 946,340 | -0.13(-2.23%) |
Feb 25, 2011 | 5.777 | 5.777 | 5.724 | 5.766 | 505,550 | +0.02(+0.40%) |
Feb 24, 2011 | 5.796 | 5.796 | 5.724 | 5.743 | 408,502 | -0.04(-0.66%) |
Feb 23, 2011 | 5.822 | 5.849 | 5.709 | 5.781 | 303,440 | -0.03(-0.59%) |
Feb 22, 2011 | 5.849 | 5.860 | 5.815 | 5.815 | 414,275 | -0.04(-0.71%) |
Feb 18, 2011 | 5.883 | 5.894 | 5.853 | 5.857 | 255,731 | -0.01(-0.19%) |
Feb 17, 2011 | 5.879 | 5.883 | 5.845 | 5.868 | 337,870 | +0.00(+0.06%) |
Feb 16, 2011 | 5.902 | 5.929 | 5.849 | 5.864 | 162,094 | -0.01(-0.19%) |
Feb 15, 2011 | 5.876 | 5.887 | 5.834 | 5.876 | 252,302 | +0.00(+0.06%) |
Feb 14, 2011 | 5.883 | 5.891 | 5.834 | 5.872 | 253,361 | +0.00(+0.00%) |
Feb 11, 2011 | 5.815 | 5.872 | 5.815 | 5.872 | 359,659 | +0.03(+0.45%) |
Feb 10, 2011 | 5.769 | 5.845 | 5.758 | 5.845 | 643,422 | +0.07(+1.18%) |
Feb 09, 2011 | 5.788 | 5.838 | 5.739 | 5.777 | 1,015,906 | +0.03(+0.46%) |
Feb 08, 2011 | 5.777 | 5.906 | 5.739 | 5.751 | 5,508,808 | -0.48(-7.66%) |
Feb 07, 2011 | 6.182 | 6.296 | 6.182 | 6.228 | 68,192 | +0.06(+1.04%) |
Feb 04, 2011 | 6.209 | 6.209 | 6.129 | 6.163 | 49,814 | -0.07(-1.09%) |
Feb 03, 2011 | 6.235 | 6.247 | 6.137 | 6.232 | 51,126 | +0.02(+0.30%) |
Feb 02, 2011 | 6.213 | 6.288 | 6.190 | 6.213 | 76,452 | -0.01(-0.18%) |