Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 5.620 | 5.747 | 5.560 | 5.660 | 5,856,440 | +0.04(+0.62%) |
Apr 28, 2011 | 5.570 | 5.640 | 5.480 | 5.625 | 4,027,793 | +0.05(+0.99%) |
Apr 27, 2011 | 5.590 | 5.640 | 5.530 | 5.570 | 5,168,819 | +0.01(+0.18%) |
Apr 26, 2011 | 5.480 | 5.600 | 5.480 | 5.560 | 6,008,056 | +0.08(+1.55%) |
Apr 25, 2011 | 5.420 | 5.530 | 5.350 | 5.475 | 5,397,676 | +0.08(+1.58%) |
Apr 21, 2011 | 5.650 | 5.650 | 5.380 | 5.390 | 8,018,017 | -0.11(-1.91%) |
Apr 20, 2011 | 5.550 | 5.570 | 5.445 | 5.495 | 5,564,484 | +0.01(+0.27%) |
Apr 19, 2011 | 5.580 | 5.590 | 5.400 | 5.480 | 5,955,964 | -0.05(-0.90%) |
Apr 18, 2011 | 5.540 | 5.575 | 5.470 | 5.530 | 7,181,948 | -0.01(-0.18%) |
Apr 15, 2011 | 5.600 | 5.680 | 5.510 | 5.540 | 6,887,435 | -0.08(-1.42%) |
Apr 14, 2011 | 5.720 | 5.750 | 5.590 | 5.620 | 6,585,089 | -0.13(-2.26%) |
Apr 13, 2011 | 5.930 | 5.990 | 5.730 | 5.750 | 5,754,001 | -0.17(-2.87%) |
Apr 12, 2011 | 5.870 | 6.070 | 5.870 | 5.920 | 5,450,920 | +0.04(+0.68%) |
Apr 11, 2011 | 5.720 | 5.910 | 5.690 | 5.880 | 6,611,593 | +0.02(+0.34%) |
Apr 08, 2011 | 6.130 | 6.130 | 5.771 | 5.860 | 5,452,259 | -0.26(-4.25%) |
Apr 07, 2011 | 6.210 | 6.220 | 6.110 | 6.120 | 3,753,056 | -0.09(-1.45%) |
Apr 06, 2011 | 6.170 | 6.250 | 6.050 | 6.210 | 4,362,134 | +0.06(+0.98%) |
Apr 05, 2011 | 6.270 | 6.270 | 6.140 | 6.150 | 3,481,054 | -0.11(-1.76%) |
Apr 04, 2011 | 6.250 | 6.290 | 6.175 | 6.260 | 4,600,859 | +0.02(+0.32%) |
Apr 01, 2011 | 6.320 | 6.360 | 6.200 | 6.240 | 3,926,150 | -0.03(-0.48%) |
Mar 31, 2011 | 6.280 | 6.350 | 6.200 | 6.270 | 3,972,379 | -0.03(-0.48%) |
Mar 30, 2011 | 6.400 | 6.450 | 6.270 | 6.300 | 5,865,076 | -0.06(-0.94%) |
Mar 29, 2011 | 6.300 | 6.440 | 6.270 | 6.360 | 4,519,285 | +0.04(+0.63%) |
Mar 28, 2011 | 6.350 | 6.440 | 6.240 | 6.320 | 5,717,626 | -0.02(-0.32%) |
Mar 25, 2011 | 6.170 | 6.400 | 6.130 | 6.340 | 9,656,583 | +0.31(+5.14%) |
Mar 24, 2011 | 5.950 | 6.080 | 5.920 | 6.030 | 3,865,338 | +0.13(+2.20%) |
Mar 23, 2011 | 5.840 | 6.000 | 5.740 | 5.900 | 5,115,194 | +0.03(+0.51%) |
Mar 22, 2011 | 6.020 | 6.040 | 5.790 | 5.870 | 4,356,399 | -0.12(-2.00%) |
Mar 21, 2011 | 5.875 | 5.990 | 5.650 | 5.990 | 5,586,147 | +0.31(+5.46%) |
Mar 18, 2011 | 5.710 | 5.820 | 5.620 | 5.680 | 5,925,663 | +0.05(+0.89%) |
Mar 17, 2011 | 5.810 | 5.890 | 5.620 | 5.630 | 3,728,204 | -0.10(-1.75%) |
Mar 16, 2011 | 5.850 | 5.935 | 5.730 | 5.730 | 4,820,092 | -0.15(-2.55%) |
Mar 15, 2011 | 5.810 | 5.970 | 5.720 | 5.880 | 3,615,685 | -0.05(-0.84%) |
Mar 14, 2011 | 5.980 | 6.040 | 5.900 | 5.930 | 2,985,308 | -0.15(-2.47%) |
Mar 11, 2011 | 6.040 | 6.190 | 6.010 | 6.080 | 4,532,970 | +0.08(+1.33%) |
Mar 10, 2011 | 5.680 | 6.060 | 5.650 | 6.000 | 10,429,364 | +0.24(+4.17%) |
Mar 09, 2011 | 5.800 | 5.820 | 5.690 | 5.760 | 3,709,289 | -0.10(-1.62%) |
Mar 08, 2011 | 5.550 | 5.880 | 5.540 | 5.855 | 6,418,363 | +0.32(+5.69%) |
Mar 07, 2011 | 5.580 | 5.620 | 5.435 | 5.540 | 6,317,608 | -0.00(-0.09%) |
Mar 04, 2011 | 5.560 | 5.590 | 5.480 | 5.545 | 5,388,928 | -0.08(-1.42%) |
Mar 03, 2011 | 5.530 | 5.680 | 5.530 | 5.625 | 5,700,988 | +0.17(+3.21%) |
Mar 02, 2011 | 5.500 | 5.600 | 5.440 | 5.450 | 9,754,293 | -0.14(-2.50%) |
Mar 01, 2011 | 5.660 | 5.700 | 5.540 | 5.590 | 6,053,422 | -0.11(-1.93%) |
Feb 28, 2011 | 5.780 | 5.790 | 5.610 | 5.700 | 5,792,838 | -0.06(-1.04%) |
Feb 25, 2011 | 5.690 | 5.820 | 5.690 | 5.760 | 6,750,621 | +0.11(+1.95%) |
Feb 24, 2011 | 5.700 | 5.770 | 5.570 | 5.650 | 7,354,589 | -0.05(-0.88%) |
Feb 23, 2011 | 5.780 | 5.850 | 5.550 | 5.700 | 8,650,914 | -0.08(-1.38%) |
Feb 22, 2011 | 5.860 | 6.010 | 5.690 | 5.780 | 11,548,092 | -0.31(-5.17%) |
Feb 18, 2011 | 6.080 | 6.120 | 6.035 | 6.095 | 5,006,585 | +0.01(+0.25%) |
Feb 17, 2011 | 6.030 | 6.100 | 6.020 | 6.080 | 5,599,266 | +0.05(+0.83%) |
Feb 16, 2011 | 6.000 | 6.090 | 5.960 | 6.030 | 4,446,161 | +0.05(+0.84%) |
Feb 15, 2011 | 5.950 | 6.060 | 5.930 | 5.980 | 4,711,373 | +0.04(+0.67%) |
Feb 14, 2011 | 6.090 | 6.100 | 5.940 | 5.940 | 3,622,538 | -0.13(-2.14%) |
Feb 11, 2011 | 5.880 | 6.100 | 5.810 | 6.070 | 5,171,515 | +0.21(+3.58%) |
Feb 10, 2011 | 5.850 | 5.960 | 5.810 | 5.860 | 5,586,718 | -0.01(-0.17%) |
Feb 09, 2011 | 5.950 | 5.990 | 5.850 | 5.870 | 4,586,691 | -0.05(-0.84%) |
Feb 08, 2011 | 5.780 | 5.920 | 5.780 | 5.920 | 4,048,772 | +0.12(+2.16%) |
Feb 07, 2011 | 5.810 | 5.860 | 5.780 | 5.795 | 4,797,183 | -0.00(-0.09%) |
Feb 04, 2011 | 5.830 | 5.870 | 5.780 | 5.800 | 8,554,274 | -0.13(-2.19%) |
Feb 03, 2011 | 5.820 | 5.965 | 5.790 | 5.930 | 6,845,117 | +0.08(+1.37%) |
Feb 02, 2011 | 5.800 | 5.890 | 5.750 | 5.850 | 11,517,115 | +0.02(+0.34%) |