Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 5.345 | 5.359 | 5.296 | 5.324 | 22,508 | -0.01(-0.27%) |
Apr 28, 2011 | 5.303 | 5.352 | 5.296 | 5.338 | 24,830 | +0.01(+0.13%) |
Apr 27, 2011 | 5.303 | 5.331 | 5.303 | 5.331 | 21,454 | +0.00(+0.00%) |
Apr 26, 2011 | 5.331 | 5.331 | 5.310 | 5.331 | 15,827 | +0.01(+0.13%) |
Apr 25, 2011 | 5.296 | 5.324 | 5.296 | 5.324 | 7,843 | +0.04(+0.67%) |
Apr 21, 2011 | 5.281 | 5.296 | 5.232 | 5.288 | 8,926 | +0.03(+0.54%) |
Apr 20, 2011 | 5.367 | 5.381 | 5.224 | 5.260 | 43,533 | -0.12(-2.25%) |
Apr 19, 2011 | 5.423 | 5.452 | 5.381 | 5.381 | 15,469 | -0.01(-0.26%) |
Apr 18, 2011 | 5.473 | 5.473 | 5.381 | 5.395 | 10,903 | -0.04(-0.71%) |
Apr 15, 2011 | 5.438 | 5.452 | 5.389 | 5.433 | 2,461 | -0.00(-0.08%) |
Apr 14, 2011 | 5.509 | 5.509 | 5.345 | 5.438 | 15,686 | -0.05(-0.91%) |
Apr 13, 2011 | 5.537 | 5.537 | 5.435 | 5.487 | 13,630 | -0.01(-0.13%) |
Apr 12, 2011 | 5.502 | 5.551 | 5.431 | 5.495 | 26,540 | -0.03(-0.51%) |
Apr 11, 2011 | 5.509 | 5.580 | 5.509 | 5.523 | 17,910 | -0.01(-0.26%) |
Apr 08, 2011 | 5.566 | 5.566 | 5.516 | 5.537 | 10,776 | -0.04(-0.75%) |
Apr 07, 2011 | 5.537 | 5.580 | 5.523 | 5.579 | 57,488 | +0.04(+0.76%) |
Apr 06, 2011 | 5.544 | 5.580 | 5.509 | 5.537 | 54,726 | +0.00(+0.00%) |
Apr 05, 2011 | 5.566 | 5.566 | 5.452 | 5.537 | 152,751 | -0.01(-0.26%) |
Apr 04, 2011 | 5.523 | 5.580 | 5.510 | 5.551 | 6,896 | +0.01(+0.26%) |
Apr 01, 2011 | 5.537 | 5.573 | 5.487 | 5.537 | 10,832 | -0.04(-0.64%) |
Mar 31, 2011 | 5.423 | 5.573 | 5.388 | 5.573 | 26,498 | +0.12(+2.22%) |
Mar 30, 2011 | 5.544 | 5.743 | 5.416 | 5.452 | 392,195 | -0.09(-1.67%) |
Mar 29, 2011 | 5.551 | 5.580 | 5.495 | 5.544 | 37,568 | -0.04(-0.64%) |
Mar 28, 2011 | 5.544 | 5.580 | 5.544 | 5.580 | 9,978 | +0.00(+0.00%) |
Mar 25, 2011 | 5.615 | 5.615 | 5.559 | 5.580 | 13,687 | -0.01(-0.13%) |
Mar 24, 2011 | 5.537 | 5.615 | 5.537 | 5.587 | 12,052 | -0.02(-0.38%) |
Mar 23, 2011 | 5.615 | 5.630 | 5.551 | 5.608 | 27,563 | -0.01(-0.13%) |
Mar 22, 2011 | 5.580 | 5.630 | 5.573 | 5.615 | 53,336 | +0.09(+1.54%) |
Mar 21, 2011 | 5.459 | 5.530 | 5.338 | 5.530 | 146,715 | +0.09(+1.70%) |
Mar 18, 2011 | 5.423 | 5.466 | 5.402 | 5.438 | 25,818 | +0.00(+0.00%) |
Mar 17, 2011 | 5.395 | 5.445 | 5.395 | 5.438 | 40,230 | +0.01(+0.13%) |
Mar 16, 2011 | 5.423 | 5.459 | 5.367 | 5.431 | 59,806 | +0.00(+0.00%) |
Mar 15, 2011 | 5.331 | 5.495 | 5.224 | 5.431 | 140,561 | +0.23(+4.51%) |
Mar 14, 2011 | 5.189 | 5.196 | 5.153 | 5.196 | 9,245 | +0.01(+0.14%) |
Mar 11, 2011 | 5.217 | 5.253 | 5.189 | 5.189 | 10,551 | -0.00(-0.00%) |
Mar 10, 2011 | 5.210 | 5.224 | 5.175 | 5.189 | 7,737 | -0.04(-0.68%) |
Mar 09, 2011 | 5.153 | 5.224 | 5.153 | 5.224 | 25,714 | +0.07(+1.38%) |
Mar 08, 2011 | 5.182 | 5.182 | 5.082 | 5.153 | 12,014 | +0.00(+0.00%) |
Mar 07, 2011 | 5.153 | 5.189 | 5.096 | 5.153 | 20,357 | +0.01(+0.14%) |
Mar 04, 2011 | 5.224 | 5.224 | 5.146 | 5.146 | 18,148 | -0.09(-1.76%) |
Mar 03, 2011 | 5.274 | 5.337 | 5.239 | 5.239 | 10,129 | -0.02(-0.41%) |
Mar 02, 2011 | 5.267 | 5.395 | 5.253 | 5.260 | 5,627 | +0.00(+0.00%) |
Mar 01, 2011 | 5.395 | 5.395 | 5.224 | 5.260 | 16,378 | -0.10(-1.86%) |
Feb 28, 2011 | 5.331 | 5.395 | 5.303 | 5.359 | 49,414 | +0.01(+0.27%) |
Feb 25, 2011 | 5.331 | 5.374 | 5.296 | 5.345 | 9,912 | +0.01(+0.27%) |
Feb 24, 2011 | 5.388 | 5.395 | 5.296 | 5.331 | 25,827 | -0.04(-0.66%) |
Feb 23, 2011 | 5.352 | 5.367 | 5.253 | 5.367 | 45,356 | +0.04(+0.67%) |
Feb 22, 2011 | 5.331 | 5.331 | 5.288 | 5.331 | 49,795 | +0.04(+0.81%) |
Feb 18, 2011 | 5.367 | 5.367 | 5.260 | 5.288 | 28,236 | -0.04(-0.80%) |
Feb 17, 2011 | 5.359 | 5.367 | 5.331 | 5.331 | 7,456 | +0.01(+0.27%) |
Feb 16, 2011 | 5.402 | 5.409 | 5.317 | 5.317 | 42,346 | -0.01(-0.27%) |
Feb 15, 2011 | 5.402 | 5.402 | 5.310 | 5.331 | 27,363 | -0.04(-0.66%) |
Feb 14, 2011 | 5.267 | 5.416 | 5.267 | 5.367 | 39,358 | +0.11(+2.03%) |
Feb 11, 2011 | 5.260 | 5.260 | 5.239 | 5.260 | 24,268 | +0.00(+0.00%) |
Feb 10, 2011 | 5.224 | 5.274 | 5.089 | 5.260 | 17,634 | +0.01(+0.14%) |
Feb 09, 2011 | 5.168 | 5.253 | 5.168 | 5.253 | 25,604 | +0.06(+1.09%) |
Feb 08, 2011 | 5.146 | 5.210 | 5.082 | 5.196 | 37,222 | +0.01(+0.27%) |
Feb 07, 2011 | 5.189 | 5.217 | 5.182 | 5.182 | 37,382 | +0.01(+0.27%) |
Feb 04, 2011 | 5.168 | 5.224 | 5.153 | 5.168 | 16,009 | +0.00(+0.00%) |
Feb 03, 2011 | 5.196 | 5.253 | 5.146 | 5.168 | 31,834 | -0.06(-1.09%) |
Feb 02, 2011 | 5.296 | 5.296 | 5.217 | 5.224 | 42,014 | -0.06(-1.21%) |