Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 6.670 | 6.680 | 6.440 | 6.620 | 356,123 | -0.02(-0.30%) |
Apr 28, 2011 | 6.610 | 6.670 | 6.520 | 6.640 | 345,224 | +0.03(+0.45%) |
Apr 27, 2011 | 6.590 | 6.640 | 6.450 | 6.610 | 237,084 | +0.01(+0.15%) |
Apr 26, 2011 | 6.770 | 6.770 | 6.570 | 6.600 | 699,725 | -0.14(-2.00%) |
Apr 25, 2011 | 6.610 | 6.762 | 6.500 | 6.735 | 504,223 | +0.15(+2.20%) |
Apr 21, 2011 | 6.530 | 6.600 | 6.250 | 6.590 | 562,567 | +0.10(+1.62%) |
Apr 20, 2011 | 6.750 | 6.780 | 6.330 | 6.485 | 820,477 | -0.21(-3.06%) |
Apr 19, 2011 | 6.570 | 6.740 | 6.470 | 6.690 | 770,653 | +0.16(+2.45%) |
Apr 18, 2011 | 6.390 | 6.640 | 6.140 | 6.530 | 795,680 | +0.08(+1.24%) |
Apr 15, 2011 | 6.070 | 6.550 | 6.070 | 6.450 | 1,249,764 | +0.40(+6.66%) |
Apr 14, 2011 | 5.700 | 6.140 | 5.700 | 6.048 | 370,339 | +0.28(+4.81%) |
Apr 13, 2011 | 5.900 | 5.930 | 5.740 | 5.770 | 304,479 | -0.10(-1.70%) |
Apr 12, 2011 | 5.720 | 5.880 | 5.670 | 5.870 | 255,153 | +0.10(+1.73%) |
Apr 11, 2011 | 5.830 | 5.897 | 5.660 | 5.770 | 265,717 | -0.12(-2.04%) |
Apr 08, 2011 | 6.080 | 6.150 | 5.830 | 5.890 | 254,413 | -0.13(-2.16%) |
Apr 07, 2011 | 6.230 | 6.230 | 6.020 | 6.020 | 243,961 | -0.18(-2.90%) |
Apr 06, 2011 | 6.340 | 6.359 | 6.070 | 6.200 | 370,797 | -0.10(-1.59%) |
Apr 05, 2011 | 6.010 | 6.360 | 6.010 | 6.300 | 603,945 | +0.28(+4.65%) |
Apr 04, 2011 | 5.890 | 6.130 | 5.880 | 6.020 | 624,249 | +0.15(+2.56%) |
Apr 01, 2011 | 5.820 | 5.880 | 5.700 | 5.870 | 468,044 | +0.10(+1.73%) |
Mar 31, 2011 | 5.820 | 5.840 | 5.740 | 5.770 | 211,090 | -0.05(-0.86%) |
Mar 30, 2011 | 5.780 | 5.950 | 5.750 | 5.820 | 341,617 | +0.04(+0.69%) |
Mar 29, 2011 | 5.450 | 5.780 | 5.400 | 5.780 | 1,399,395 | +0.31(+5.67%) |
Mar 28, 2011 | 5.340 | 5.520 | 5.320 | 5.470 | 300,112 | +0.13(+2.43%) |
Mar 25, 2011 | 5.380 | 5.420 | 5.270 | 5.340 | 490,379 | -0.04(-0.74%) |
Mar 24, 2011 | 5.470 | 5.530 | 5.340 | 5.380 | 511,294 | -0.08(-1.47%) |
Mar 23, 2011 | 5.340 | 5.460 | 5.300 | 5.460 | 632,209 | +0.09(+1.68%) |
Mar 22, 2011 | 5.440 | 5.540 | 5.290 | 5.370 | 284,410 | -0.08(-1.47%) |
Mar 21, 2011 | 5.450 | 5.750 | 5.330 | 5.450 | 589,526 | -0.18(-3.20%) |
Mar 18, 2011 | 5.190 | 5.710 | 5.170 | 5.630 | 719,647 | +0.49(+9.53%) |
Mar 17, 2011 | 5.340 | 5.360 | 5.130 | 5.140 | 377,776 | -0.10(-1.91%) |
Mar 16, 2011 | 5.260 | 5.370 | 5.210 | 5.240 | 473,837 | -0.05(-0.95%) |
Mar 15, 2011 | 5.100 | 5.430 | 4.970 | 5.290 | 606,812 | +0.07(+1.34%) |
Mar 14, 2011 | 5.350 | 5.390 | 5.190 | 5.220 | 343,582 | -0.04(-0.76%) |
Mar 11, 2011 | 5.320 | 5.340 | 5.190 | 5.260 | 459,541 | -0.12(-2.23%) |
Mar 10, 2011 | 5.440 | 5.480 | 5.220 | 5.380 | 675,137 | -0.16(-2.89%) |
Mar 09, 2011 | 5.860 | 5.860 | 5.490 | 5.540 | 367,657 | -0.35(-5.90%) |
Mar 08, 2011 | 5.720 | 5.910 | 5.630 | 5.888 | 424,250 | +0.19(+3.29%) |
Mar 07, 2011 | 5.710 | 5.730 | 5.480 | 5.700 | 308,573 | +0.00(+0.00%) |
Mar 04, 2011 | 5.690 | 5.700 | 5.530 | 5.700 | 267,419 | +0.00(+0.00%) |
Mar 03, 2011 | 5.880 | 5.880 | 5.670 | 5.700 | 444,294 | -0.13(-2.23%) |
Mar 02, 2011 | 5.520 | 5.860 | 5.520 | 5.830 | 505,152 | +0.32(+5.81%) |
Mar 01, 2011 | 5.960 | 6.000 | 5.430 | 5.510 | 1,241,010 | -0.08(-1.43%) |
Feb 28, 2011 | 5.540 | 5.590 | 5.410 | 5.590 | 497,115 | +0.12(+2.19%) |
Feb 25, 2011 | 5.160 | 5.540 | 5.160 | 5.470 | 333,561 | +0.31(+6.01%) |
Feb 24, 2011 | 5.190 | 5.190 | 5.070 | 5.160 | 544,883 | -0.04(-0.77%) |
Feb 23, 2011 | 5.500 | 5.530 | 5.150 | 5.200 | 537,378 | -0.31(-5.63%) |
Feb 22, 2011 | 5.500 | 5.590 | 5.390 | 5.510 | 424,342 | -0.05(-0.90%) |
Feb 18, 2011 | 5.380 | 5.640 | 5.300 | 5.560 | 754,380 | +0.21(+3.93%) |
Feb 17, 2011 | 5.330 | 5.400 | 5.300 | 5.350 | 348,697 | +0.03(+0.56%) |
Feb 16, 2011 | 5.220 | 5.370 | 5.190 | 5.320 | 301,800 | +0.07(+1.33%) |
Feb 15, 2011 | 5.080 | 5.270 | 5.050 | 5.250 | 352,597 | +0.15(+2.94%) |
Feb 14, 2011 | 5.110 | 5.130 | 5.060 | 5.100 | 314,464 | -0.05(-0.97%) |
Feb 11, 2011 | 5.120 | 5.210 | 5.079 | 5.150 | 137,585 | -0.01(-0.19%) |
Feb 10, 2011 | 5.090 | 5.230 | 5.040 | 5.160 | 304,549 | +0.02(+0.39%) |
Feb 09, 2011 | 5.160 | 5.200 | 5.000 | 5.140 | 400,523 | -0.05(-0.96%) |
Feb 08, 2011 | 5.270 | 5.290 | 5.140 | 5.190 | 362,261 | -0.10(-1.89%) |
Feb 07, 2011 | 5.310 | 5.340 | 5.220 | 5.290 | 245,000 | -0.03(-0.56%) |
Feb 04, 2011 | 5.230 | 5.370 | 5.210 | 5.320 | 312,707 | +0.07(+1.33%) |
Feb 03, 2011 | 5.150 | 5.270 | 5.000 | 5.250 | 445,108 | +0.08(+1.55%) |
Feb 02, 2011 | 5.280 | 5.390 | 5.140 | 5.170 | 249,244 | -0.17(-3.18%) |