Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 5.427 | 5.561 | 5.382 | 5.525 | 103,212 | +0.07(+1.31%) |
Apr 28, 2011 | 5.499 | 5.543 | 5.400 | 5.454 | 77,669 | -0.06(-1.14%) |
Apr 27, 2011 | 5.499 | 5.588 | 5.409 | 5.516 | 73,556 | +0.02(+0.33%) |
Apr 26, 2011 | 5.481 | 5.561 | 5.463 | 5.499 | 100,376 | +0.05(+0.99%) |
Apr 25, 2011 | 5.337 | 5.472 | 5.302 | 5.445 | 37,427 | +0.10(+1.84%) |
Apr 21, 2011 | 5.373 | 5.418 | 5.346 | 5.346 | 77,962 | +0.04(+0.84%) |
Apr 20, 2011 | 5.257 | 5.373 | 5.239 | 5.302 | 83,591 | +0.21(+4.23%) |
Apr 19, 2011 | 5.069 | 5.149 | 4.925 | 5.087 | 76,389 | +0.04(+0.89%) |
Apr 18, 2011 | 5.122 | 5.140 | 4.907 | 5.042 | 89,359 | -0.14(-2.76%) |
Apr 15, 2011 | 5.078 | 5.293 | 5.078 | 5.185 | 116,775 | +0.10(+1.94%) |
Apr 14, 2011 | 4.881 | 5.158 | 4.854 | 5.087 | 190,881 | +0.15(+3.09%) |
Apr 13, 2011 | 4.943 | 4.988 | 4.916 | 4.934 | 234,053 | +0.03(+0.55%) |
Apr 12, 2011 | 5.104 | 5.104 | 4.854 | 4.907 | 263,216 | -0.20(-3.86%) |
Apr 11, 2011 | 5.096 | 5.167 | 5.051 | 5.104 | 101,844 | +0.04(+0.88%) |
Apr 08, 2011 | 5.149 | 5.166 | 4.952 | 5.060 | 141,234 | -0.08(-1.57%) |
Apr 07, 2011 | 5.239 | 5.239 | 5.122 | 5.140 | 99,107 | -0.04(-0.69%) |
Apr 06, 2011 | 5.239 | 5.338 | 5.158 | 5.176 | 97,625 | +0.01(+0.17%) |
Apr 05, 2011 | 5.140 | 5.248 | 5.087 | 5.167 | 83,841 | +0.01(+0.17%) |
Apr 04, 2011 | 5.185 | 5.310 | 5.033 | 5.158 | 185,131 | -0.03(-0.52%) |
Apr 01, 2011 | 5.364 | 5.400 | 5.176 | 5.185 | 164,078 | -0.14(-2.69%) |
Mar 31, 2011 | 5.346 | 5.516 | 5.284 | 5.328 | 200,662 | -0.01(-0.17%) |
Mar 30, 2011 | 5.302 | 5.418 | 5.230 | 5.337 | 72,350 | +0.06(+1.19%) |
Mar 29, 2011 | 5.248 | 5.319 | 5.212 | 5.275 | 77,874 | +0.04(+0.85%) |
Mar 28, 2011 | 5.463 | 5.525 | 5.185 | 5.230 | 146,080 | -0.21(-3.95%) |
Mar 25, 2011 | 5.409 | 5.507 | 5.373 | 5.445 | 58,811 | +0.06(+1.16%) |
Mar 24, 2011 | 5.400 | 5.472 | 5.337 | 5.382 | 148,750 | +0.02(+0.33%) |
Mar 23, 2011 | 5.346 | 5.400 | 5.203 | 5.364 | 155,330 | +0.03(+0.50%) |
Mar 22, 2011 | 5.284 | 5.454 | 5.266 | 5.337 | 236,155 | +0.21(+4.01%) |
Mar 21, 2011 | 5.078 | 5.149 | 5.051 | 5.131 | 210,772 | +0.20(+3.99%) |
Mar 18, 2011 | 5.033 | 5.137 | 4.863 | 4.934 | 134,422 | +0.00(+0.00%) |
Mar 17, 2011 | 5.015 | 5.086 | 4.907 | 4.934 | 146,369 | +0.08(+1.66%) |
Mar 16, 2011 | 5.024 | 5.113 | 4.818 | 4.854 | 196,243 | -0.13(-2.69%) |
Mar 15, 2011 | 4.845 | 4.997 | 4.818 | 4.988 | 164,820 | -0.17(-3.30%) |
Mar 14, 2011 | 5.087 | 5.203 | 5.042 | 5.158 | 158,875 | +0.00(+0.00%) |
Mar 11, 2011 | 5.024 | 5.239 | 4.890 | 5.158 | 664,188 | +0.10(+1.95%) |
Mar 10, 2011 | 5.203 | 5.373 | 4.943 | 5.060 | 712,159 | -0.41(-7.53%) |
Mar 09, 2011 | 5.525 | 5.561 | 5.436 | 5.472 | 165,225 | -0.13(-2.24%) |
Mar 08, 2011 | 5.749 | 5.803 | 5.534 | 5.597 | 368,937 | -0.13(-2.19%) |
Mar 07, 2011 | 5.937 | 6.009 | 5.624 | 5.722 | 181,746 | -0.17(-2.89%) |
Mar 04, 2011 | 6.161 | 6.188 | 5.884 | 5.893 | 118,743 | -0.25(-4.08%) |
Mar 03, 2011 | 5.982 | 6.224 | 5.964 | 6.143 | 189,794 | +0.30(+5.05%) |
Mar 02, 2011 | 5.722 | 5.866 | 5.633 | 5.848 | 190,837 | +0.08(+1.40%) |
Mar 01, 2011 | 5.830 | 5.830 | 5.606 | 5.767 | 190,702 | -0.06(-1.08%) |
Feb 28, 2011 | 6.054 | 6.107 | 5.687 | 5.830 | 445,032 | -0.14(-2.40%) |
Feb 25, 2011 | 5.830 | 6.045 | 5.785 | 5.973 | 120,671 | +0.19(+3.25%) |
Feb 24, 2011 | 5.785 | 5.812 | 5.651 | 5.785 | 103,658 | +0.00(+0.00%) |
Feb 23, 2011 | 5.982 | 6.000 | 5.508 | 5.785 | 483,442 | -0.17(-2.86%) |
Feb 22, 2011 | 6.143 | 6.179 | 5.910 | 5.955 | 440,641 | -0.42(-6.60%) |
Feb 18, 2011 | 6.063 | 6.672 | 6.063 | 6.376 | 281,576 | +0.00(+0.00%) |
Feb 17, 2011 | 6.412 | 6.466 | 6.197 | 6.376 | 246,610 | -0.05(-0.84%) |
Feb 16, 2011 | 6.510 | 6.564 | 6.331 | 6.430 | 223,397 | +0.00(+0.00%) |
Feb 15, 2011 | 6.573 | 6.699 | 6.367 | 6.430 | 662,748 | -0.48(-6.99%) |
Feb 14, 2011 | 6.869 | 7.075 | 6.770 | 6.913 | 511,870 | -0.00(-0.05%) |
Feb 11, 2011 | 6.824 | 7.027 | 6.681 | 6.917 | 294,623 | +0.05(+0.70%) |
Feb 10, 2011 | 6.716 | 6.913 | 6.313 | 6.869 | 533,351 | +0.05(+0.79%) |
Feb 09, 2011 | 6.878 | 6.896 | 6.752 | 6.815 | 279,841 | -0.11(-1.55%) |
Feb 08, 2011 | 7.084 | 7.155 | 6.869 | 6.922 | 419,197 | -0.13(-1.78%) |
Feb 07, 2011 | 6.761 | 7.227 | 6.725 | 7.048 | 904,587 | +0.32(+4.81%) |
Feb 04, 2011 | 6.851 | 6.966 | 6.618 | 6.724 | 351,921 | -0.10(-1.46%) |
Feb 03, 2011 | 6.493 | 6.985 | 6.439 | 6.824 | 1,211,988 | +0.34(+5.25%) |
Feb 02, 2011 | 6.224 | 6.699 | 6.188 | 6.484 | 873,415 | +0.30(+4.93%) |