Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 5.626 | 5.646 | 5.616 | 5.636 | 166,558 | +0.00(+0.00%) |
Apr 28, 2011 | 5.636 | 5.646 | 5.631 | 5.636 | 113,755 | -0.01(-0.18%) |
Apr 27, 2011 | 5.626 | 5.646 | 5.611 | 5.646 | 101,430 | +0.02(+0.44%) |
Apr 26, 2011 | 5.601 | 5.631 | 5.596 | 5.621 | 140,996 | +0.02(+0.36%) |
Apr 25, 2011 | 5.611 | 5.626 | 5.586 | 5.601 | 200,701 | -0.03(-0.53%) |
Apr 21, 2011 | 5.611 | 5.651 | 5.606 | 5.631 | 242,613 | +0.01(+0.18%) |
Apr 20, 2011 | 5.611 | 5.636 | 5.606 | 5.621 | 291,648 | -0.01(-0.18%) |
Apr 19, 2011 | 5.621 | 5.646 | 5.611 | 5.631 | 161,855 | +0.01(+0.18%) |
Apr 18, 2011 | 5.631 | 5.646 | 5.616 | 5.621 | 91,741 | -0.05(-0.88%) |
Apr 15, 2011 | 5.621 | 5.671 | 5.611 | 5.671 | 144,571 | +0.03(+0.62%) |
Apr 14, 2011 | 5.636 | 5.665 | 5.626 | 5.636 | 119,683 | -0.03(-0.53%) |
Apr 13, 2011 | 5.701 | 5.701 | 5.631 | 5.666 | 179,876 | -0.03(-0.59%) |
Apr 12, 2011 | 5.680 | 5.700 | 5.660 | 5.700 | 190,014 | +0.02(+0.44%) |
Apr 11, 2011 | 5.680 | 5.690 | 5.670 | 5.675 | 139,008 | -0.01(-0.26%) |
Apr 08, 2011 | 5.695 | 5.705 | 5.675 | 5.690 | 77,575 | -0.01(-0.26%) |
Apr 07, 2011 | 5.665 | 5.705 | 5.665 | 5.705 | 184,196 | +0.03(+0.53%) |
Apr 06, 2011 | 5.665 | 5.685 | 5.660 | 5.675 | 72,947 | +0.02(+0.35%) |
Apr 05, 2011 | 5.635 | 5.670 | 5.635 | 5.655 | 96,311 | +0.01(+0.18%) |
Apr 04, 2011 | 5.635 | 5.660 | 5.625 | 5.645 | 186,442 | -0.02(-0.35%) |
Apr 01, 2011 | 5.645 | 5.685 | 5.610 | 5.665 | 187,498 | +0.05(+0.97%) |
Mar 31, 2011 | 5.620 | 5.635 | 5.595 | 5.610 | 106,544 | -0.02(-0.35%) |
Mar 30, 2011 | 5.655 | 5.655 | 5.610 | 5.630 | 119,574 | +0.00(+0.00%) |
Mar 29, 2011 | 5.635 | 5.645 | 5.610 | 5.630 | 173,178 | -0.02(-0.35%) |
Mar 28, 2011 | 5.610 | 5.650 | 5.605 | 5.650 | 112,822 | +0.02(+0.44%) |
Mar 25, 2011 | 5.620 | 5.635 | 5.570 | 5.625 | 211,991 | +0.00(+0.09%) |
Mar 24, 2011 | 5.645 | 5.655 | 5.610 | 5.620 | 181,588 | -0.01(-0.18%) |
Mar 23, 2011 | 5.590 | 5.645 | 5.590 | 5.630 | 83,496 | +0.03(+0.53%) |
Mar 22, 2011 | 5.580 | 5.613 | 5.575 | 5.600 | 122,905 | -0.00(-0.09%) |
Mar 21, 2011 | 5.615 | 5.625 | 5.575 | 5.605 | 291,511 | +0.01(+0.18%) |
Mar 18, 2011 | 5.556 | 5.610 | 5.556 | 5.595 | 183,751 | +0.02(+0.36%) |
Mar 17, 2011 | 5.556 | 5.595 | 5.531 | 5.575 | 157,192 | +0.00(+0.00%) |
Mar 16, 2011 | 5.570 | 5.635 | 5.561 | 5.575 | 178,578 | -0.02(-0.44%) |
Mar 15, 2011 | 5.566 | 5.605 | 5.558 | 5.600 | 214,531 | -0.01(-0.18%) |
Mar 14, 2011 | 5.590 | 5.620 | 5.575 | 5.610 | 114,255 | +0.00(+0.00%) |
Mar 11, 2011 | 5.615 | 5.630 | 5.590 | 5.610 | 150,951 | -0.01(-0.15%) |
Mar 10, 2011 | 5.584 | 5.629 | 5.569 | 5.619 | 141,089 | +0.00(+0.00%) |
Mar 09, 2011 | 5.599 | 5.639 | 5.589 | 5.619 | 203,343 | -0.00(-0.09%) |
Mar 08, 2011 | 5.569 | 5.629 | 5.569 | 5.624 | 126,225 | +0.02(+0.44%) |
Mar 07, 2011 | 5.604 | 5.609 | 5.565 | 5.599 | 283,849 | -0.01(-0.18%) |
Mar 04, 2011 | 5.589 | 5.619 | 5.574 | 5.609 | 208,331 | +0.00(+0.09%) |
Mar 03, 2011 | 5.609 | 5.634 | 5.589 | 5.604 | 216,771 | +0.00(+0.00%) |
Mar 02, 2011 | 5.639 | 5.653 | 5.594 | 5.604 | 333,308 | -0.06(-1.05%) |
Mar 01, 2011 | 5.644 | 5.668 | 5.629 | 5.663 | 62,848 | +0.02(+0.44%) |
Feb 28, 2011 | 5.599 | 5.654 | 5.594 | 5.639 | 81,149 | +0.01(+0.26%) |
Feb 25, 2011 | 5.634 | 5.634 | 5.569 | 5.624 | 150,311 | -0.01(-0.20%) |
Feb 24, 2011 | 5.629 | 5.678 | 5.599 | 5.635 | 92,426 | +0.01(+0.11%) |
Feb 23, 2011 | 5.540 | 5.654 | 5.540 | 5.629 | 122,766 | +0.07(+1.24%) |
Feb 22, 2011 | 5.649 | 5.658 | 5.540 | 5.560 | 231,903 | -0.10(-1.83%) |
Feb 18, 2011 | 5.698 | 5.718 | 5.663 | 5.663 | 103,274 | -0.06(-1.04%) |
Feb 17, 2011 | 5.693 | 5.752 | 5.673 | 5.723 | 94,852 | -0.01(-0.17%) |
Feb 16, 2011 | 5.644 | 5.733 | 5.644 | 5.733 | 123,048 | +0.07(+1.22%) |
Feb 15, 2011 | 5.668 | 5.703 | 5.649 | 5.663 | 76,796 | -0.04(-0.69%) |
Feb 14, 2011 | 5.688 | 5.713 | 5.663 | 5.703 | 132,075 | -0.01(-0.17%) |
Feb 11, 2011 | 5.673 | 5.752 | 5.673 | 5.713 | 155,717 | +0.05(+0.89%) |
Feb 10, 2011 | 5.633 | 5.672 | 5.628 | 5.662 | 153,653 | +0.02(+0.31%) |
Feb 09, 2011 | 5.633 | 5.647 | 5.603 | 5.645 | 113,115 | +0.01(+0.21%) |
Feb 08, 2011 | 5.613 | 5.652 | 5.603 | 5.633 | 121,920 | +0.00(+0.09%) |
Feb 07, 2011 | 5.613 | 5.687 | 5.613 | 5.628 | 151,074 | -0.02(-0.35%) |
Feb 04, 2011 | 5.662 | 5.692 | 5.633 | 5.647 | 109,939 | -0.05(-0.86%) |
Feb 03, 2011 | 5.638 | 5.701 | 5.638 | 5.697 | 144,211 | +0.05(+0.87%) |
Feb 02, 2011 | 5.638 | 5.677 | 5.638 | 5.647 | 67,138 | -0.01(-0.26%) |