Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 5.569 | 5.609 | 5.561 | 5.569 | 5,737 | +0.03(+0.57%) |
Apr 28, 2011 | 5.577 | 5.729 | 5.538 | 5.538 | 44,577 | +0.10(+1.90%) |
Apr 27, 2011 | 5.394 | 5.434 | 5.370 | 5.434 | 4,260 | +0.02(+0.44%) |
Apr 26, 2011 | 5.450 | 5.490 | 5.410 | 5.410 | 10,046 | -0.04(-0.73%) |
Apr 25, 2011 | 5.490 | 5.490 | 5.450 | 5.450 | 706 | -0.02(-0.29%) |
Apr 21, 2011 | 5.410 | 5.490 | 5.410 | 5.466 | 2,741 | +0.06(+1.18%) |
Apr 20, 2011 | 5.410 | 5.410 | 5.378 | 5.402 | 6,418 | +0.06(+1.04%) |
Apr 19, 2011 | 5.386 | 5.410 | 5.347 | 5.347 | 23,084 | +0.05(+0.90%) |
Apr 18, 2011 | 5.331 | 5.386 | 5.299 | 5.299 | 5,219 | -0.03(-0.60%) |
Apr 15, 2011 | 5.331 | 5.331 | 5.291 | 5.331 | 6,787 | -0.04(-0.74%) |
Apr 14, 2011 | 5.410 | 5.410 | 5.370 | 5.370 | 7,830 | -0.01(-0.15%) |
Apr 13, 2011 | 5.434 | 5.434 | 5.297 | 5.378 | 6,290 | -0.02(-0.30%) |
Apr 12, 2011 | 5.283 | 5.426 | 5.267 | 5.394 | 6,491 | +0.08(+1.50%) |
Apr 11, 2011 | 5.259 | 5.339 | 5.259 | 5.315 | 1,681 | +0.10(+1.98%) |
Apr 08, 2011 | 5.259 | 5.259 | 5.211 | 5.211 | 5,781 | -0.03(-0.61%) |
Apr 07, 2011 | 5.307 | 5.307 | 5.180 | 5.243 | 18,727 | -0.11(-2.08%) |
Apr 06, 2011 | 5.251 | 5.370 | 5.251 | 5.355 | 9,473 | +0.01(+0.15%) |
Apr 05, 2011 | 5.291 | 5.363 | 5.291 | 5.347 | 3,641 | -0.02(-0.30%) |
Apr 04, 2011 | 5.299 | 5.363 | 5.299 | 5.363 | 867 | +0.00(+0.00%) |
Apr 01, 2011 | 5.410 | 5.410 | 5.291 | 5.363 | 9,457 | -0.06(-1.17%) |
Mar 31, 2011 | 5.442 | 5.442 | 5.426 | 5.426 | 2,450 | +0.01(+0.15%) |
Mar 30, 2011 | 5.418 | 5.490 | 5.410 | 5.418 | 20,455 | -0.06(-1.02%) |
Mar 29, 2011 | 5.402 | 5.490 | 5.402 | 5.474 | 1,720 | +0.10(+1.92%) |
Mar 28, 2011 | 5.498 | 5.498 | 5.370 | 5.370 | 13,723 | -0.13(-2.36%) |
Mar 25, 2011 | 5.506 | 5.522 | 5.500 | 5.500 | 1,325 | -0.01(-0.10%) |
Mar 24, 2011 | 5.490 | 5.506 | 5.490 | 5.506 | 1,074 | +0.10(+1.76%) |
Mar 23, 2011 | 5.421 | 5.434 | 5.410 | 5.410 | 6,353 | -0.10(-1.73%) |
Mar 22, 2011 | 5.466 | 5.506 | 5.466 | 5.506 | 1,192 | +0.10(+1.76%) |
Mar 21, 2011 | 5.481 | 5.490 | 5.410 | 5.410 | 4,725 | -0.02(-0.29%) |
Mar 18, 2011 | 5.386 | 5.450 | 5.386 | 5.426 | 7,218 | -0.01(-0.15%) |
Mar 17, 2011 | 5.442 | 5.490 | 5.410 | 5.434 | 9,011 | -0.01(-0.14%) |
Mar 16, 2011 | 5.418 | 5.442 | 5.410 | 5.442 | 2,318 | +0.02(+0.29%) |
Mar 15, 2011 | 5.410 | 5.450 | 5.410 | 5.426 | 9,405 | -0.06(-1.02%) |
Mar 14, 2011 | 5.450 | 5.490 | 5.450 | 5.482 | 3,112 | +0.02(+0.44%) |
Mar 11, 2011 | 5.530 | 5.530 | 5.434 | 5.458 | 35,789 | -0.03(-0.58%) |
Mar 10, 2011 | 5.482 | 5.490 | 5.410 | 5.490 | 2,362 | +0.00(+0.00%) |
Mar 09, 2011 | 5.474 | 5.530 | 5.474 | 5.490 | 2,136 | -0.01(-0.14%) |
Mar 08, 2011 | 5.450 | 5.522 | 5.442 | 5.498 | 40,463 | +0.02(+0.44%) |
Mar 07, 2011 | 5.482 | 5.490 | 5.434 | 5.474 | 10,262 | +0.01(+0.15%) |
Mar 04, 2011 | 5.450 | 5.490 | 5.435 | 5.466 | 17,985 | +0.02(+0.29%) |
Mar 03, 2011 | 5.410 | 5.490 | 5.410 | 5.450 | 8,437 | +0.00(+0.00%) |
Mar 02, 2011 | 5.530 | 5.530 | 5.428 | 5.450 | 31,817 | -0.03(-0.58%) |
Mar 01, 2011 | 5.482 | 5.490 | 5.451 | 5.482 | 6,372 | +0.02(+0.44%) |
Feb 28, 2011 | 5.490 | 5.490 | 5.402 | 5.458 | 41,382 | -0.03(-0.58%) |
Feb 25, 2011 | 5.442 | 5.490 | 5.378 | 5.490 | 16,842 | +0.00(+0.00%) |
Feb 24, 2011 | 5.530 | 5.530 | 5.442 | 5.490 | 14,636 | +0.00(+0.00%) |
Feb 23, 2011 | 5.522 | 5.609 | 5.442 | 5.490 | 30,780 | -0.00(-0.00%) |
Feb 22, 2011 | 5.530 | 5.546 | 5.490 | 5.490 | 17,276 | -0.05(-0.86%) |
Feb 18, 2011 | 5.553 | 5.609 | 5.514 | 5.538 | 17,665 | +0.00(+0.00%) |
Feb 17, 2011 | 5.490 | 5.655 | 5.490 | 5.538 | 41,702 | -0.10(-1.69%) |
Feb 16, 2011 | 5.681 | 5.689 | 5.569 | 5.633 | 17,024 | -0.05(-0.84%) |
Feb 15, 2011 | 5.713 | 5.729 | 5.593 | 5.681 | 44,030 | -0.01(-0.14%) |
Feb 14, 2011 | 5.538 | 5.808 | 5.498 | 5.689 | 32,653 | +0.20(+3.62%) |
Feb 11, 2011 | 5.410 | 5.490 | 5.323 | 5.490 | 89,521 | +0.08(+1.47%) |
Feb 10, 2011 | 5.331 | 5.474 | 5.331 | 5.410 | 4,776 | +0.12(+2.26%) |
Feb 09, 2011 | 5.410 | 5.430 | 5.251 | 5.291 | 9,220 | -0.08(-1.48%) |
Feb 08, 2011 | 5.402 | 5.402 | 5.370 | 5.370 | 1,929 | -0.04(-0.74%) |
Feb 07, 2011 | 5.450 | 5.490 | 5.410 | 5.410 | 2,429 | +0.08(+1.49%) |
Feb 04, 2011 | 5.339 | 5.370 | 5.299 | 5.331 | 4,776 | -0.01(-0.15%) |
Feb 03, 2011 | 5.363 | 5.370 | 5.331 | 5.339 | 2,124 | -0.03(-0.59%) |
Feb 02, 2011 | 5.426 | 5.426 | 5.331 | 5.370 | 12,417 | -0.05(-0.88%) |