Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 5.959 | 6.001 | 5.927 | 5.977 | 134,156 | +0.02(+0.39%) |
Apr 28, 2011 | 5.927 | 5.954 | 5.917 | 5.954 | 54,464 | +0.01(+0.16%) |
Apr 27, 2011 | 5.936 | 5.945 | 5.931 | 5.945 | 32,737 | +0.01(+0.23%) |
Apr 26, 2011 | 5.894 | 5.936 | 5.894 | 5.931 | 97,243 | +0.01(+0.16%) |
Apr 25, 2011 | 5.894 | 5.927 | 5.894 | 5.922 | 69,888 | +0.03(+0.47%) |
Apr 21, 2011 | 5.862 | 5.899 | 5.862 | 5.894 | 82,137 | +0.04(+0.62%) |
Apr 20, 2011 | 5.866 | 5.894 | 5.853 | 5.858 | 120,357 | -0.01(-0.14%) |
Apr 19, 2011 | 5.931 | 5.950 | 5.843 | 5.866 | 225,585 | -0.08(-1.40%) |
Apr 18, 2011 | 5.913 | 5.959 | 5.899 | 5.950 | 91,720 | +0.01(+0.16%) |
Apr 15, 2011 | 5.987 | 6.010 | 5.903 | 5.940 | 74,533 | -0.02(-0.26%) |
Apr 14, 2011 | 5.922 | 5.959 | 5.903 | 5.956 | 97,768 | +0.02(+0.34%) |
Apr 13, 2011 | 5.945 | 5.950 | 5.867 | 5.936 | 115,073 | +0.05(+0.79%) |
Apr 12, 2011 | 5.913 | 5.950 | 5.862 | 5.890 | 132,427 | -0.03(-0.43%) |
Apr 11, 2011 | 6.042 | 6.042 | 5.885 | 5.915 | 397,606 | -0.17(-2.85%) |
Apr 08, 2011 | 6.130 | 6.130 | 6.084 | 6.089 | 70,301 | -0.03(-0.53%) |
Apr 07, 2011 | 6.172 | 6.190 | 6.121 | 6.121 | 85,880 | -0.07(-1.18%) |
Apr 06, 2011 | 6.144 | 6.204 | 6.130 | 6.194 | 91,479 | +0.08(+1.28%) |
Apr 05, 2011 | 6.167 | 6.185 | 6.093 | 6.116 | 61,740 | -0.04(-0.62%) |
Apr 04, 2011 | 6.158 | 6.167 | 6.125 | 6.154 | 44,804 | -0.00(-0.06%) |
Apr 01, 2011 | 6.144 | 6.162 | 6.079 | 6.158 | 62,025 | +0.05(+0.75%) |
Mar 31, 2011 | 6.125 | 6.125 | 6.093 | 6.112 | 23,061 | +0.00(+0.00%) |
Mar 30, 2011 | 6.112 | 6.116 | 6.083 | 6.112 | 81,461 | -0.01(-0.09%) |
Mar 29, 2011 | 6.162 | 6.208 | 6.084 | 6.117 | 167,354 | -0.02(-0.36%) |
Mar 28, 2011 | 6.070 | 6.153 | 6.070 | 6.139 | 80,217 | +0.07(+1.14%) |
Mar 25, 2011 | 6.066 | 6.089 | 6.024 | 6.070 | 72,136 | +0.00(+0.08%) |
Mar 24, 2011 | 6.102 | 6.121 | 6.033 | 6.066 | 99,375 | -0.00(-0.08%) |
Mar 23, 2011 | 6.043 | 6.102 | 6.043 | 6.070 | 80,302 | +0.02(+0.30%) |
Mar 22, 2011 | 6.061 | 6.098 | 6.033 | 6.052 | 78,290 | -0.04(-0.60%) |
Mar 21, 2011 | 6.084 | 6.102 | 6.024 | 6.089 | 200,085 | +0.06(+1.07%) |
Mar 18, 2011 | 6.038 | 6.066 | 6.024 | 6.024 | 94,641 | -0.02(-0.38%) |
Mar 17, 2011 | 6.024 | 6.052 | 6.001 | 6.047 | 49,149 | +0.04(+0.66%) |
Mar 16, 2011 | 6.029 | 6.056 | 5.992 | 6.007 | 81,674 | -0.03(-0.51%) |
Mar 15, 2011 | 5.979 | 6.047 | 5.978 | 6.038 | 165,830 | +0.02(+0.31%) |
Mar 14, 2011 | 6.125 | 6.148 | 5.974 | 6.020 | 88,239 | -0.09(-1.43%) |
Mar 11, 2011 | 6.107 | 6.139 | 6.047 | 6.107 | 61,198 | +0.00(+0.00%) |
Mar 10, 2011 | 6.227 | 6.227 | 6.102 | 6.107 | 111,244 | -0.12(-1.92%) |
Mar 09, 2011 | 6.240 | 6.240 | 6.190 | 6.227 | 102,922 | +0.02(+0.31%) |
Mar 08, 2011 | 6.166 | 6.221 | 6.125 | 6.207 | 62,647 | +0.03(+0.51%) |
Mar 07, 2011 | 6.139 | 6.176 | 6.111 | 6.176 | 147,767 | +0.04(+0.67%) |
Mar 04, 2011 | 6.057 | 6.134 | 6.057 | 6.134 | 102,942 | +0.08(+1.36%) |
Mar 03, 2011 | 6.102 | 6.130 | 6.034 | 6.052 | 125,969 | -0.04(-0.60%) |
Mar 02, 2011 | 6.112 | 6.134 | 6.052 | 6.089 | 137,452 | +0.05(+0.91%) |
Mar 01, 2011 | 6.011 | 6.057 | 5.979 | 6.034 | 91,343 | +0.05(+0.84%) |
Feb 28, 2011 | 5.942 | 5.984 | 5.929 | 5.984 | 153,608 | +0.11(+1.95%) |
Feb 25, 2011 | 5.792 | 5.874 | 5.787 | 5.869 | 57,517 | +0.08(+1.42%) |
Feb 24, 2011 | 5.792 | 5.810 | 5.782 | 5.787 | 107,271 | +0.00(+0.00%) |
Feb 23, 2011 | 5.764 | 5.828 | 5.764 | 5.787 | 99,380 | +0.02(+0.32%) |
Feb 22, 2011 | 5.915 | 5.938 | 5.764 | 5.769 | 376,759 | -0.15(-2.55%) |
Feb 18, 2011 | 5.929 | 5.947 | 5.901 | 5.920 | 109,268 | +0.00(+0.00%) |
Feb 17, 2011 | 5.860 | 5.933 | 5.860 | 5.920 | 180,691 | +0.03(+0.54%) |
Feb 16, 2011 | 5.888 | 5.924 | 5.888 | 5.888 | 88,245 | +0.00(+0.00%) |
Feb 15, 2011 | 5.869 | 5.915 | 5.869 | 5.888 | 55,065 | +0.00(+0.00%) |
Feb 14, 2011 | 5.920 | 5.942 | 5.842 | 5.888 | 135,866 | -0.01(-0.16%) |
Feb 11, 2011 | 5.924 | 5.984 | 5.888 | 5.897 | 117,472 | -0.00(-0.08%) |
Feb 10, 2011 | 5.874 | 5.901 | 5.869 | 5.901 | 74,065 | +0.02(+0.31%) |
Feb 09, 2011 | 5.810 | 5.892 | 5.810 | 5.883 | 139,158 | +0.02(+0.32%) |
Feb 08, 2011 | 5.887 | 5.919 | 5.855 | 5.864 | 128,314 | -0.03(-0.54%) |
Feb 07, 2011 | 5.928 | 5.937 | 5.887 | 5.896 | 80,467 | -0.03(-0.54%) |
Feb 04, 2011 | 5.941 | 5.955 | 5.905 | 5.928 | 112,340 | -0.05(-0.84%) |
Feb 03, 2011 | 5.901 | 5.978 | 5.891 | 5.978 | 101,907 | +0.05(+0.92%) |
Feb 02, 2011 | 5.846 | 5.923 | 5.846 | 5.923 | 110,222 | +0.06(+1.09%) |