Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 5.372 | 5.434 | 5.349 | 5.410 | 1,041,920 | +0.02(+0.44%) |
Apr 28, 2011 | 5.381 | 5.396 | 5.338 | 5.386 | 728,086 | +0.01(+0.18%) |
Apr 27, 2011 | 5.377 | 5.396 | 5.338 | 5.377 | 1,018,980 | +0.00(+0.00%) |
Apr 26, 2011 | 5.281 | 5.408 | 5.264 | 5.377 | 2,269,277 | +0.10(+1.81%) |
Apr 25, 2011 | 5.310 | 5.348 | 5.266 | 5.281 | 1,831,907 | -0.04(-0.72%) |
Apr 21, 2011 | 5.310 | 5.324 | 5.290 | 5.319 | 1,167,173 | +0.00(+0.09%) |
Apr 20, 2011 | 5.333 | 5.353 | 5.300 | 5.314 | 1,895,504 | +0.00(+0.00%) |
Apr 19, 2011 | 5.343 | 5.348 | 5.300 | 5.314 | 2,618,989 | -0.03(-0.54%) |
Apr 18, 2011 | 5.343 | 5.367 | 5.314 | 5.343 | 1,609,862 | -0.03(-0.62%) |
Apr 15, 2011 | 5.353 | 5.400 | 5.329 | 5.377 | 1,473,554 | +0.02(+0.36%) |
Apr 14, 2011 | 5.324 | 5.377 | 5.310 | 5.357 | 1,602,576 | +0.03(+0.54%) |
Apr 13, 2011 | 5.396 | 5.405 | 5.329 | 5.329 | 1,812,978 | -0.04(-0.80%) |
Apr 12, 2011 | 5.348 | 5.453 | 5.324 | 5.372 | 2,259,857 | +0.00(+0.09%) |
Apr 11, 2011 | 5.377 | 5.405 | 5.338 | 5.367 | 1,455,075 | +0.00(+0.00%) |
Apr 08, 2011 | 5.424 | 5.448 | 5.362 | 5.367 | 1,241,501 | -0.06(-1.06%) |
Apr 07, 2011 | 5.453 | 5.477 | 5.420 | 5.424 | 1,495,927 | -0.03(-0.61%) |
Apr 06, 2011 | 5.429 | 5.458 | 5.400 | 5.458 | 1,875,679 | +0.06(+1.15%) |
Apr 05, 2011 | 5.362 | 5.420 | 5.362 | 5.396 | 2,821,638 | +0.01(+0.27%) |
Apr 04, 2011 | 5.362 | 5.386 | 5.338 | 5.381 | 2,722,450 | +0.04(+0.72%) |
Apr 01, 2011 | 5.405 | 5.405 | 5.314 | 5.343 | 2,899,223 | -0.05(-0.89%) |
Mar 31, 2011 | 5.410 | 5.415 | 5.377 | 5.391 | 887,775 | -0.01(-0.27%) |
Mar 30, 2011 | 5.372 | 5.443 | 5.343 | 5.405 | 1,822,547 | +0.05(+0.89%) |
Mar 29, 2011 | 5.386 | 5.400 | 5.341 | 5.357 | 1,583,163 | -0.03(-0.62%) |
Mar 28, 2011 | 5.429 | 5.429 | 5.357 | 5.391 | 2,235,744 | -0.00(-0.09%) |
Mar 25, 2011 | 5.472 | 5.472 | 5.362 | 5.396 | 4,171,793 | -0.03(-0.62%) |
Mar 24, 2011 | 5.434 | 5.443 | 5.357 | 5.429 | 2,338,728 | +0.02(+0.44%) |
Mar 23, 2011 | 5.424 | 5.434 | 5.376 | 5.405 | 1,958,046 | -0.01(-0.26%) |
Mar 22, 2011 | 5.482 | 5.482 | 5.405 | 5.420 | 2,391,754 | -0.03(-0.61%) |
Mar 21, 2011 | 5.458 | 5.515 | 5.434 | 5.453 | 2,721,365 | -0.02(-0.35%) |
Mar 18, 2011 | 5.487 | 5.510 | 5.443 | 5.472 | 3,795,589 | +0.04(+0.70%) |
Mar 17, 2011 | 5.510 | 5.510 | 5.405 | 5.434 | 2,255,331 | -0.04(-0.70%) |
Mar 16, 2011 | 5.506 | 5.506 | 5.443 | 5.472 | 2,748,308 | -0.03(-0.61%) |
Mar 15, 2011 | 5.491 | 5.520 | 5.453 | 5.506 | 1,632,269 | -0.06(-1.03%) |
Mar 14, 2011 | 5.611 | 5.644 | 5.534 | 5.563 | 2,243,164 | -0.08(-1.44%) |
Mar 11, 2011 | 5.735 | 5.735 | 5.616 | 5.644 | 2,073,005 | +0.01(+0.17%) |
Mar 10, 2011 | 5.730 | 5.730 | 5.611 | 5.635 | 3,938,117 | -0.07(-1.26%) |
Mar 09, 2011 | 5.673 | 5.769 | 5.673 | 5.707 | 5,196,151 | -0.30(-5.02%) |
Mar 08, 2011 | 5.979 | 6.046 | 5.974 | 6.008 | 9,026,156 | +0.04(+0.64%) |
Mar 07, 2011 | 5.979 | 5.979 | 5.941 | 5.970 | 3,044,606 | +0.01(+0.20%) |
Mar 04, 2011 | 5.965 | 5.994 | 5.931 | 5.958 | 2,641,014 | -0.01(-0.12%) |
Mar 03, 2011 | 6.017 | 6.075 | 5.955 | 5.965 | 3,452,452 | -0.04(-0.64%) |
Mar 02, 2011 | 6.003 | 6.037 | 5.941 | 6.003 | 3,436,128 | +0.00(+0.00%) |
Mar 01, 2011 | 6.037 | 6.075 | 5.960 | 6.003 | 3,272,009 | -0.04(-0.71%) |
Feb 28, 2011 | 5.974 | 6.051 | 5.955 | 6.046 | 4,074,220 | +0.11(+1.77%) |
Feb 25, 2011 | 5.907 | 5.965 | 5.874 | 5.941 | 4,242,156 | +0.10(+1.64%) |
Feb 24, 2011 | 5.831 | 5.903 | 5.788 | 5.845 | 5,163,663 | +0.04(+0.66%) |
Feb 23, 2011 | 5.840 | 5.872 | 5.745 | 5.807 | 5,492,781 | -0.01(-0.25%) |
Feb 22, 2011 | 5.821 | 5.836 | 5.740 | 5.821 | 5,046,722 | -0.00(-0.08%) |
Feb 18, 2011 | 5.812 | 5.836 | 5.802 | 5.826 | 1,400,214 | +0.00(+0.08%) |
Feb 17, 2011 | 5.826 | 5.855 | 5.793 | 5.821 | 1,863,715 | -0.03(-0.49%) |
Feb 16, 2011 | 5.860 | 5.864 | 5.797 | 5.850 | 2,116,596 | +0.00(+0.08%) |
Feb 15, 2011 | 5.840 | 5.869 | 5.797 | 5.845 | 2,271,823 | +0.01(+0.16%) |
Feb 14, 2011 | 5.836 | 5.855 | 5.812 | 5.836 | 3,039,077 | +0.01(+0.25%) |
Feb 11, 2011 | 5.778 | 5.831 | 5.778 | 5.821 | 2,769,685 | +0.05(+0.83%) |
Feb 10, 2011 | 5.740 | 5.793 | 5.692 | 5.774 | 3,942,212 | +0.03(+0.58%) |
Feb 09, 2011 | 5.855 | 5.855 | 5.697 | 5.740 | 4,248,802 | -0.10(-1.72%) |
Feb 08, 2011 | 5.836 | 5.845 | 5.764 | 5.840 | 2,584,453 | -0.00(-0.08%) |
Feb 07, 2011 | 5.812 | 5.850 | 5.764 | 5.845 | 2,815,042 | +0.04(+0.70%) |
Feb 04, 2011 | 5.821 | 5.829 | 5.759 | 5.805 | 3,296,528 | -0.01(-0.12%) |
Feb 03, 2011 | 5.802 | 5.850 | 5.764 | 5.812 | 3,235,188 | +0.01(+0.16%) |
Feb 02, 2011 | 5.759 | 5.864 | 5.750 | 5.802 | 3,892,822 | +0.00(+0.08%) |