Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 5.398 | 5.732 | 5.246 | 5.570 | 149,579 | +0.10(+1.74%) |
Apr 28, 2011 | 5.475 | 5.484 | 5.370 | 5.475 | 51,969 | -0.04(-0.69%) |
Apr 27, 2011 | 5.370 | 5.532 | 5.297 | 5.513 | 60,531 | +0.11(+2.12%) |
Apr 26, 2011 | 5.160 | 5.475 | 5.160 | 5.398 | 171,958 | +0.25(+4.81%) |
Apr 25, 2011 | 5.179 | 5.227 | 5.131 | 5.150 | 112,659 | -0.03(-0.55%) |
Apr 21, 2011 | 5.255 | 5.255 | 5.141 | 5.179 | 35,945 | -0.04(-0.73%) |
Apr 20, 2011 | 5.236 | 5.246 | 5.141 | 5.217 | 48,070 | +0.08(+1.48%) |
Apr 19, 2011 | 5.265 | 5.265 | 5.122 | 5.141 | 79,244 | -0.10(-1.82%) |
Apr 18, 2011 | 5.293 | 5.351 | 5.198 | 5.236 | 87,283 | -0.15(-2.83%) |
Apr 15, 2011 | 5.313 | 5.408 | 5.255 | 5.389 | 70,066 | +0.06(+1.07%) |
Apr 14, 2011 | 5.150 | 5.332 | 5.150 | 5.332 | 76,159 | +0.13(+2.57%) |
Apr 13, 2011 | 5.322 | 5.351 | 5.198 | 5.198 | 70,651 | -0.10(-1.98%) |
Apr 12, 2011 | 5.417 | 5.437 | 5.303 | 5.303 | 52,802 | -0.15(-2.80%) |
Apr 11, 2011 | 5.360 | 5.465 | 5.360 | 5.456 | 71,956 | +0.09(+1.60%) |
Apr 08, 2011 | 5.570 | 5.601 | 5.360 | 5.370 | 55,193 | -0.15(-2.76%) |
Apr 07, 2011 | 5.646 | 5.670 | 5.522 | 5.522 | 37,996 | -0.10(-1.86%) |
Apr 06, 2011 | 5.589 | 5.637 | 5.551 | 5.627 | 66,007 | +0.08(+1.37%) |
Apr 05, 2011 | 5.694 | 5.704 | 5.532 | 5.551 | 64,032 | -0.16(-2.84%) |
Apr 04, 2011 | 5.789 | 5.837 | 5.694 | 5.713 | 55,867 | -0.08(-1.32%) |
Apr 01, 2011 | 5.856 | 5.885 | 5.742 | 5.789 | 68,147 | -0.03(-0.49%) |
Mar 31, 2011 | 5.761 | 5.828 | 5.637 | 5.818 | 101,308 | +0.02(+0.33%) |
Mar 30, 2011 | 5.608 | 5.818 | 5.565 | 5.799 | 145,612 | +0.23(+4.11%) |
Mar 29, 2011 | 5.379 | 5.580 | 5.379 | 5.570 | 132,707 | +0.20(+3.73%) |
Mar 28, 2011 | 5.437 | 5.446 | 5.332 | 5.370 | 43,774 | -0.08(-1.40%) |
Mar 25, 2011 | 5.341 | 5.475 | 5.265 | 5.446 | 66,609 | +0.11(+2.15%) |
Mar 24, 2011 | 5.456 | 5.456 | 5.265 | 5.332 | 64,468 | -0.11(-2.10%) |
Mar 23, 2011 | 5.351 | 5.465 | 5.287 | 5.446 | 36,015 | +0.07(+1.24%) |
Mar 22, 2011 | 5.465 | 5.475 | 5.379 | 5.379 | 26,707 | -0.10(-1.91%) |
Mar 21, 2011 | 5.437 | 5.484 | 5.398 | 5.484 | 61,341 | +0.06(+1.05%) |
Mar 18, 2011 | 5.255 | 5.437 | 5.255 | 5.427 | 184,294 | +0.20(+3.83%) |
Mar 17, 2011 | 5.322 | 5.341 | 5.208 | 5.227 | 62,278 | +0.03(+0.55%) |
Mar 16, 2011 | 5.303 | 5.351 | 5.198 | 5.198 | 114,086 | -0.13(-2.50%) |
Mar 15, 2011 | 5.303 | 5.370 | 5.284 | 5.332 | 88,555 | -0.10(-1.76%) |
Mar 14, 2011 | 5.303 | 5.437 | 5.303 | 5.427 | 74,710 | +0.04(+0.71%) |
Mar 11, 2011 | 5.189 | 5.408 | 5.160 | 5.389 | 104,244 | +0.19(+3.67%) |
Mar 10, 2011 | 5.484 | 5.484 | 5.189 | 5.198 | 141,607 | -0.34(-6.20%) |
Mar 09, 2011 | 5.408 | 5.570 | 5.360 | 5.541 | 81,291 | +0.11(+2.11%) |
Mar 08, 2011 | 5.236 | 5.446 | 5.131 | 5.427 | 89,607 | +0.17(+3.27%) |
Mar 07, 2011 | 5.246 | 5.293 | 5.141 | 5.255 | 101,375 | +0.03(+0.55%) |
Mar 04, 2011 | 5.131 | 5.227 | 5.074 | 5.227 | 79,079 | +0.08(+1.48%) |
Mar 03, 2011 | 5.122 | 5.160 | 5.074 | 5.150 | 79,153 | +0.10(+1.89%) |
Mar 02, 2011 | 5.017 | 5.065 | 4.941 | 5.055 | 56,495 | +0.03(+0.57%) |
Mar 01, 2011 | 5.160 | 5.160 | 5.007 | 5.026 | 71,532 | -0.12(-2.41%) |
Feb 28, 2011 | 5.122 | 5.150 | 4.998 | 5.150 | 122,329 | +0.08(+1.50%) |
Feb 25, 2011 | 4.960 | 5.103 | 4.921 | 5.074 | 74,445 | +0.14(+2.90%) |
Feb 24, 2011 | 4.874 | 4.960 | 4.864 | 4.931 | 80,782 | +0.05(+0.98%) |
Feb 23, 2011 | 5.007 | 5.065 | 4.883 | 4.883 | 84,015 | -0.11(-2.29%) |
Feb 22, 2011 | 5.093 | 5.141 | 4.932 | 4.998 | 113,231 | -0.12(-2.42%) |
Feb 18, 2011 | 5.084 | 5.141 | 5.045 | 5.122 | 231,107 | +0.06(+1.13%) |
Feb 17, 2011 | 5.007 | 5.189 | 4.893 | 5.065 | 327,697 | +0.21(+4.32%) |
Feb 16, 2011 | 4.883 | 4.969 | 4.836 | 4.855 | 77,418 | +0.00(+0.00%) |
Feb 15, 2011 | 4.921 | 4.960 | 4.845 | 4.855 | 151,206 | -0.09(-1.74%) |
Feb 14, 2011 | 4.931 | 4.950 | 4.883 | 4.941 | 40,628 | +0.01(+0.19%) |
Feb 11, 2011 | 4.874 | 4.941 | 4.845 | 4.931 | 59,981 | +0.04(+0.78%) |
Feb 10, 2011 | 4.874 | 5.007 | 4.874 | 4.893 | 65,590 | -0.01(-0.19%) |
Feb 09, 2011 | 4.969 | 5.026 | 4.874 | 4.902 | 50,676 | -0.09(-1.72%) |
Feb 08, 2011 | 4.979 | 5.017 | 4.912 | 4.988 | 90,968 | -0.04(-0.76%) |
Feb 07, 2011 | 5.055 | 5.065 | 4.960 | 5.026 | 64,694 | -0.04(-0.75%) |
Feb 04, 2011 | 5.007 | 5.103 | 4.912 | 5.065 | 99,752 | +0.13(+2.71%) |
Feb 03, 2011 | 4.931 | 5.045 | 4.874 | 4.931 | 64,568 | +0.01(+0.19%) |
Feb 02, 2011 | 4.836 | 4.998 | 4.826 | 4.921 | 44,818 | +0.05(+0.98%) |