Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 5.070 | 5.080 | 4.990 | 5.080 | 800,066 | +0.01(+0.20%) |
Apr 28, 2011 | 4.990 | 5.070 | 4.900 | 5.070 | 910,258 | +0.08(+1.60%) |
Apr 27, 2011 | 4.870 | 5.000 | 4.718 | 4.990 | 1,417,105 | +0.14(+2.89%) |
Apr 26, 2011 | 5.130 | 5.144 | 4.830 | 4.850 | 1,907,688 | -0.27(-5.27%) |
Apr 25, 2011 | 5.181 | 5.290 | 5.100 | 5.120 | 962,549 | -0.04(-0.78%) |
Apr 21, 2011 | 5.230 | 5.250 | 5.070 | 5.160 | 818,094 | -0.01(-0.19%) |
Apr 20, 2011 | 4.840 | 5.170 | 4.800 | 5.170 | 1,812,490 | +0.45(+9.53%) |
Apr 19, 2011 | 4.640 | 4.760 | 4.560 | 4.720 | 1,572,226 | +0.14(+3.06%) |
Apr 18, 2011 | 4.860 | 4.860 | 4.580 | 4.580 | 3,135,903 | -0.35(-7.10%) |
Apr 15, 2011 | 5.010 | 5.080 | 4.890 | 4.930 | 1,495,389 | -0.07(-1.40%) |
Apr 14, 2011 | 4.880 | 5.040 | 4.860 | 5.000 | 818,656 | +0.10(+2.04%) |
Apr 13, 2011 | 4.980 | 5.120 | 4.850 | 4.900 | 1,099,069 | +0.00(+0.00%) |
Apr 12, 2011 | 5.150 | 5.160 | 4.860 | 4.900 | 2,416,506 | -0.34(-6.49%) |
Apr 11, 2011 | 5.600 | 5.670 | 5.240 | 5.240 | 1,472,134 | -0.38(-6.76%) |
Apr 08, 2011 | 5.610 | 5.680 | 5.439 | 5.620 | 1,205,237 | +0.10(+1.81%) |
Apr 07, 2011 | 5.480 | 5.630 | 5.410 | 5.520 | 820,609 | +0.00(+0.00%) |
Apr 06, 2011 | 5.710 | 5.740 | 5.470 | 5.520 | 1,182,507 | -0.13(-2.30%) |
Apr 05, 2011 | 5.720 | 5.750 | 5.460 | 5.650 | 1,336,796 | -0.07(-1.22%) |
Apr 04, 2011 | 5.710 | 5.860 | 5.690 | 5.720 | 1,066,734 | +0.04(+0.70%) |
Apr 01, 2011 | 5.960 | 5.970 | 5.650 | 5.680 | 2,105,624 | -0.16(-2.74%) |
Mar 31, 2011 | 5.540 | 5.850 | 5.460 | 5.840 | 2,939,610 | +0.48(+8.96%) |
Mar 30, 2011 | 5.260 | 5.370 | 5.210 | 5.360 | 1,304,424 | +0.16(+3.08%) |
Mar 29, 2011 | 5.050 | 5.200 | 4.970 | 5.200 | 1,081,484 | +0.17(+3.38%) |
Mar 28, 2011 | 5.020 | 5.270 | 5.010 | 5.030 | 1,397,036 | +0.02(+0.40%) |
Mar 25, 2011 | 4.950 | 5.140 | 4.900 | 5.010 | 1,862,816 | +0.06(+1.21%) |
Mar 24, 2011 | 4.960 | 4.980 | 4.810 | 4.950 | 1,318,368 | +0.08(+1.64%) |
Mar 23, 2011 | 5.000 | 5.030 | 4.800 | 4.870 | 1,358,605 | -0.11(-2.21%) |
Mar 22, 2011 | 4.900 | 4.980 | 4.830 | 4.980 | 1,708,450 | +0.11(+2.26%) |
Mar 21, 2011 | 4.899 | 4.960 | 4.735 | 4.870 | 1,580,471 | +0.19(+4.06%) |
Mar 18, 2011 | 4.580 | 4.770 | 4.450 | 4.680 | 7,102,398 | +0.16(+3.54%) |
Mar 17, 2011 | 5.000 | 5.230 | 4.400 | 4.520 | 4,358,499 | -0.36(-7.38%) |
Mar 16, 2011 | 4.790 | 4.990 | 4.700 | 4.880 | 1,792,510 | +0.16(+3.39%) |
Mar 15, 2011 | 4.670 | 4.820 | 4.625 | 4.720 | 1,147,775 | -0.16(-3.28%) |
Mar 14, 2011 | 4.900 | 4.950 | 4.620 | 4.880 | 1,339,981 | -0.04(-0.81%) |
Mar 11, 2011 | 4.700 | 4.990 | 4.650 | 4.920 | 1,531,325 | +0.08(+1.65%) |
Mar 10, 2011 | 4.930 | 4.990 | 4.700 | 4.840 | 1,818,918 | -0.16(-3.20%) |
Mar 09, 2011 | 5.200 | 5.200 | 4.960 | 5.000 | 2,723,482 | -0.20(-3.85%) |
Mar 08, 2011 | 5.630 | 5.680 | 5.170 | 5.200 | 2,016,702 | -0.43(-7.64%) |
Mar 07, 2011 | 5.750 | 5.880 | 5.430 | 5.630 | 1,763,359 | +0.06(+1.08%) |
Mar 04, 2011 | 5.820 | 5.820 | 5.440 | 5.570 | 1,581,514 | -0.21(-3.63%) |
Mar 03, 2011 | 5.860 | 5.930 | 5.620 | 5.780 | 1,552,959 | +0.00(+0.00%) |
Mar 02, 2011 | 5.650 | 5.860 | 5.610 | 5.780 | 950,721 | +0.13(+2.30%) |
Mar 01, 2011 | 6.000 | 6.157 | 5.600 | 5.650 | 2,075,346 | -0.32(-5.36%) |
Feb 28, 2011 | 6.010 | 6.140 | 5.800 | 5.970 | 3,988,194 | +0.10(+1.70%) |
Feb 25, 2011 | 5.810 | 5.880 | 5.720 | 5.870 | 1,483,556 | +0.11(+1.91%) |
Feb 24, 2011 | 5.580 | 5.950 | 5.560 | 5.760 | 2,090,297 | +0.30(+5.49%) |
Feb 23, 2011 | 5.410 | 5.470 | 5.270 | 5.460 | 1,080,797 | +0.14(+2.63%) |
Feb 22, 2011 | 5.520 | 5.650 | 5.210 | 5.320 | 1,884,574 | -0.04(-0.75%) |
Feb 18, 2011 | 5.280 | 5.440 | 5.210 | 5.360 | 1,790,211 | +0.13(+2.49%) |
Feb 17, 2011 | 5.120 | 5.350 | 5.120 | 5.230 | 3,961,295 | +0.36(+7.39%) |
Feb 16, 2011 | 4.740 | 4.900 | 4.730 | 4.870 | 988,869 | +0.14(+2.96%) |
Feb 15, 2011 | 4.710 | 4.830 | 4.710 | 4.730 | 801,198 | -0.01(-0.21%) |
Feb 14, 2011 | 4.550 | 4.755 | 4.550 | 4.740 | 865,816 | +0.18(+3.95%) |
Feb 11, 2011 | 4.600 | 4.630 | 4.530 | 4.560 | 453,125 | -0.04(-0.87%) |
Feb 10, 2011 | 4.480 | 4.600 | 4.400 | 4.600 | 982,054 | +0.07(+1.55%) |
Feb 09, 2011 | 4.590 | 4.590 | 4.420 | 4.530 | 990,907 | -0.05(-1.09%) |
Feb 08, 2011 | 4.750 | 4.750 | 4.520 | 4.580 | 973,213 | -0.18(-3.78%) |
Feb 07, 2011 | 4.770 | 4.870 | 4.740 | 4.760 | 692,754 | -0.02(-0.42%) |
Feb 04, 2011 | 4.850 | 4.900 | 4.700 | 4.780 | 929,595 | -0.04(-0.83%) |
Feb 03, 2011 | 4.700 | 4.920 | 4.680 | 4.820 | 1,458,422 | +0.14(+2.99%) |
Feb 02, 2011 | 4.850 | 5.000 | 4.660 | 4.680 | 1,460,625 | -0.20(-4.10%) |