Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 5.220 | 5.291 | 5.040 | 5.200 | 54,543 | +0.01(+0.19%) |
Apr 28, 2011 | 5.090 | 5.260 | 5.010 | 5.190 | 249,305 | +0.10(+1.96%) |
Apr 27, 2011 | 5.180 | 5.190 | 5.000 | 5.090 | 98,088 | -0.10(-1.93%) |
Apr 26, 2011 | 5.050 | 5.320 | 5.000 | 5.190 | 70,696 | +0.07(+1.37%) |
Apr 25, 2011 | 5.070 | 5.150 | 4.960 | 5.120 | 50,974 | +0.13(+2.61%) |
Apr 21, 2011 | 5.130 | 5.130 | 4.960 | 4.990 | 38,530 | -0.07(-1.38%) |
Apr 20, 2011 | 5.050 | 5.090 | 4.950 | 5.060 | 78,865 | +0.08(+1.61%) |
Apr 19, 2011 | 5.070 | 5.070 | 4.840 | 4.980 | 56,860 | -0.06(-1.19%) |
Apr 18, 2011 | 5.030 | 5.050 | 4.910 | 5.040 | 89,400 | -0.06(-1.18%) |
Apr 15, 2011 | 5.050 | 5.110 | 4.960 | 5.100 | 95,489 | +0.06(+1.19%) |
Apr 14, 2011 | 4.950 | 5.050 | 4.900 | 5.040 | 59,201 | +0.04(+0.80%) |
Apr 13, 2011 | 5.060 | 5.140 | 4.960 | 5.000 | 57,949 | +0.00(+0.00%) |
Apr 12, 2011 | 5.110 | 5.250 | 5.000 | 5.000 | 78,026 | -0.15(-2.91%) |
Apr 11, 2011 | 5.200 | 5.320 | 5.060 | 5.150 | 69,050 | -0.03(-0.58%) |
Apr 08, 2011 | 5.450 | 5.450 | 5.180 | 5.180 | 85,755 | -0.21(-3.90%) |
Apr 07, 2011 | 5.670 | 5.710 | 5.340 | 5.390 | 126,306 | -0.29(-5.11%) |
Apr 06, 2011 | 5.750 | 5.750 | 5.640 | 5.680 | 40,565 | -0.02(-0.35%) |
Apr 05, 2011 | 5.810 | 5.833 | 5.670 | 5.700 | 83,150 | -0.10(-1.72%) |
Apr 04, 2011 | 5.830 | 5.830 | 5.660 | 5.800 | 45,312 | +0.01(+0.17%) |
Apr 01, 2011 | 5.770 | 5.800 | 5.651 | 5.790 | 45,766 | +0.05(+0.87%) |
Mar 31, 2011 | 5.740 | 5.790 | 5.591 | 5.740 | 58,045 | +0.01(+0.17%) |
Mar 30, 2011 | 5.620 | 5.730 | 5.520 | 5.730 | 67,855 | +0.12(+2.14%) |
Mar 29, 2011 | 5.570 | 5.680 | 5.550 | 5.610 | 47,570 | +0.02(+0.36%) |
Mar 28, 2011 | 5.570 | 5.610 | 5.380 | 5.590 | 80,726 | +0.09(+1.64%) |
Mar 25, 2011 | 5.530 | 5.600 | 5.460 | 5.500 | 63,880 | +0.02(+0.36%) |
Mar 24, 2011 | 5.370 | 5.510 | 5.370 | 5.480 | 72,797 | +0.14(+2.62%) |
Mar 23, 2011 | 5.270 | 5.380 | 5.170 | 5.340 | 70,545 | +0.05(+0.95%) |
Mar 22, 2011 | 5.170 | 5.320 | 5.080 | 5.290 | 53,349 | +0.11(+2.12%) |
Mar 21, 2011 | 5.170 | 5.260 | 5.010 | 5.180 | 68,392 | +0.04(+0.78%) |
Mar 18, 2011 | 5.020 | 5.260 | 4.980 | 5.140 | 168,740 | +0.18(+3.63%) |
Mar 17, 2011 | 4.940 | 5.090 | 4.900 | 4.960 | 65,252 | +0.15(+3.12%) |
Mar 16, 2011 | 4.930 | 5.020 | 4.800 | 4.810 | 89,510 | -0.16(-3.22%) |
Mar 15, 2011 | 4.870 | 5.150 | 4.870 | 4.970 | 109,084 | -0.14(-2.74%) |
Mar 14, 2011 | 4.850 | 5.160 | 4.740 | 5.110 | 59,341 | +0.18(+3.65%) |
Mar 11, 2011 | 4.940 | 5.040 | 4.920 | 4.930 | 41,828 | -0.04(-0.80%) |
Mar 10, 2011 | 4.950 | 5.060 | 4.780 | 4.970 | 173,739 | -0.06(-1.19%) |
Mar 09, 2011 | 5.180 | 5.260 | 5.000 | 5.030 | 81,297 | -0.14(-2.80%) |
Mar 08, 2011 | 5.120 | 5.270 | 5.035 | 5.175 | 108,509 | +0.06(+1.27%) |
Mar 07, 2011 | 5.320 | 5.320 | 5.020 | 5.110 | 86,265 | -0.20(-3.77%) |
Mar 04, 2011 | 5.340 | 5.340 | 5.250 | 5.310 | 43,198 | -0.03(-0.56%) |
Mar 03, 2011 | 5.240 | 5.350 | 5.200 | 5.340 | 97,751 | +0.21(+4.09%) |
Mar 02, 2011 | 5.080 | 5.209 | 5.020 | 5.130 | 86,937 | +0.03(+0.59%) |
Mar 01, 2011 | 5.060 | 5.210 | 4.910 | 5.100 | 134,548 | +0.08(+1.59%) |
Feb 28, 2011 | 5.610 | 5.650 | 5.000 | 5.020 | 378,992 | -0.54(-9.71%) |
Feb 25, 2011 | 5.440 | 5.600 | 5.350 | 5.560 | 79,705 | +0.18(+3.35%) |
Feb 24, 2011 | 5.270 | 5.440 | 5.200 | 5.380 | 169,719 | +0.09(+1.70%) |
Feb 23, 2011 | 5.430 | 5.660 | 5.230 | 5.290 | 145,791 | -0.14(-2.58%) |
Feb 22, 2011 | 5.560 | 5.640 | 5.360 | 5.430 | 183,559 | -0.25(-4.40%) |
Feb 18, 2011 | 5.730 | 5.764 | 5.580 | 5.680 | 97,195 | -0.06(-1.05%) |
Feb 17, 2011 | 5.800 | 5.810 | 5.740 | 5.740 | 71,931 | -0.08(-1.37%) |
Feb 16, 2011 | 5.920 | 5.990 | 5.800 | 5.820 | 57,611 | -0.04(-0.68%) |
Feb 15, 2011 | 6.010 | 6.050 | 5.860 | 5.860 | 109,723 | -0.16(-2.66%) |
Feb 14, 2011 | 6.460 | 6.500 | 5.850 | 6.020 | 150,882 | -0.47(-7.24%) |
Feb 11, 2011 | 6.330 | 6.500 | 6.120 | 6.490 | 179,228 | +0.09(+1.41%) |
Feb 10, 2011 | 5.780 | 6.460 | 5.760 | 6.400 | 236,875 | +0.57(+9.78%) |
Feb 09, 2011 | 5.950 | 6.090 | 5.750 | 5.830 | 111,368 | -0.10(-1.69%) |
Feb 08, 2011 | 5.830 | 5.930 | 5.650 | 5.930 | 115,627 | +0.08(+1.37%) |
Feb 07, 2011 | 5.760 | 5.950 | 5.760 | 5.850 | 46,635 | +0.12(+2.09%) |
Feb 04, 2011 | 5.890 | 5.920 | 5.670 | 5.730 | 56,990 | -0.18(-3.05%) |
Feb 03, 2011 | 5.560 | 5.950 | 5.560 | 5.910 | 177,033 | +0.32(+5.72%) |
Feb 02, 2011 | 5.500 | 5.760 | 5.500 | 5.590 | 162,787 | -0.13(-2.27%) |