Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 5.899 | 5.949 | 5.848 | 5.925 | 3,634,158 | +0.02(+0.36%) |
Apr 28, 2011 | 5.797 | 5.984 | 5.755 | 5.904 | 5,822,244 | +0.07(+1.28%) |
Apr 27, 2011 | 5.867 | 5.880 | 5.566 | 5.829 | 9,551,688 | -0.01(-0.18%) |
Apr 26, 2011 | 6.197 | 6.197 | 5.795 | 5.840 | 10,312,488 | -0.34(-5.56%) |
Apr 25, 2011 | 6.253 | 6.261 | 6.101 | 6.184 | 4,920,475 | +0.03(+0.56%) |
Apr 21, 2011 | 6.272 | 6.288 | 6.120 | 6.149 | 4,196,974 | -0.05(-0.82%) |
Apr 20, 2011 | 6.275 | 6.320 | 6.157 | 6.200 | 5,684,944 | +0.11(+1.84%) |
Apr 19, 2011 | 6.144 | 6.179 | 5.872 | 6.088 | 9,362,704 | -0.05(-0.74%) |
Apr 18, 2011 | 6.144 | 6.197 | 5.995 | 6.133 | 6,459,025 | -0.14(-2.25%) |
Apr 15, 2011 | 6.069 | 6.277 | 6.037 | 6.275 | 10,560,456 | +0.28(+4.72%) |
Apr 14, 2011 | 5.907 | 6.021 | 5.845 | 5.992 | 4,417,393 | +0.04(+0.67%) |
Apr 13, 2011 | 5.656 | 5.960 | 5.632 | 5.952 | 7,463,501 | +0.33(+5.88%) |
Apr 12, 2011 | 5.781 | 5.845 | 5.467 | 5.621 | 10,254,221 | -0.27(-4.66%) |
Apr 11, 2011 | 6.125 | 6.141 | 5.883 | 5.896 | 6,048,790 | -0.23(-3.78%) |
Apr 08, 2011 | 6.277 | 6.376 | 6.024 | 6.128 | 9,092,940 | -0.11(-1.79%) |
Apr 07, 2011 | 6.378 | 6.400 | 6.139 | 6.240 | 5,408,299 | -0.15(-2.38%) |
Apr 06, 2011 | 6.402 | 6.498 | 6.296 | 6.392 | 7,445,361 | +0.05(+0.84%) |
Apr 05, 2011 | 6.288 | 6.405 | 6.232 | 6.338 | 4,095,551 | +0.05(+0.76%) |
Apr 04, 2011 | 6.365 | 6.373 | 6.224 | 6.291 | 4,178,396 | -0.02(-0.38%) |
Apr 01, 2011 | 6.224 | 6.405 | 6.211 | 6.314 | 7,427,293 | +0.14(+2.29%) |
Mar 31, 2011 | 6.128 | 6.179 | 6.027 | 6.173 | 5,790,952 | +0.08(+1.36%) |
Mar 30, 2011 | 6.027 | 6.128 | 5.963 | 6.091 | 5,453,019 | +0.18(+3.02%) |
Mar 29, 2011 | 5.912 | 5.944 | 5.731 | 5.912 | 5,567,689 | +0.00(+0.00%) |
Mar 28, 2011 | 5.939 | 6.045 | 5.867 | 5.912 | 5,739,835 | +0.01(+0.09%) |
Mar 25, 2011 | 5.667 | 5.957 | 5.635 | 5.907 | 8,228,109 | +0.26(+4.63%) |
Mar 24, 2011 | 5.550 | 5.683 | 5.422 | 5.645 | 7,838,913 | +0.14(+2.62%) |
Mar 23, 2011 | 5.491 | 5.597 | 5.376 | 5.502 | 6,252,956 | +0.01(+0.10%) |
Mar 22, 2011 | 5.544 | 5.613 | 5.414 | 5.496 | 5,421,685 | -0.04(-0.67%) |
Mar 21, 2011 | 5.408 | 5.587 | 5.403 | 5.534 | 7,609,111 | +0.39(+7.62%) |
Mar 18, 2011 | 5.358 | 5.387 | 5.126 | 5.142 | 14,200,309 | -0.06(-1.18%) |
Mar 17, 2011 | 5.198 | 5.254 | 5.088 | 5.203 | 5,183,198 | +0.13(+2.63%) |
Mar 16, 2011 | 5.176 | 5.304 | 4.966 | 5.070 | 8,483,269 | -0.11(-2.06%) |
Mar 15, 2011 | 5.227 | 5.368 | 5.123 | 5.176 | 11,480,946 | -0.19(-3.58%) |
Mar 14, 2011 | 5.312 | 5.510 | 5.187 | 5.368 | 7,738,267 | -0.01(-0.15%) |
Mar 11, 2011 | 4.883 | 5.456 | 4.878 | 5.376 | 10,866,780 | +0.46(+9.44%) |
Mar 10, 2011 | 5.136 | 5.139 | 4.851 | 4.912 | 12,375,989 | -0.31(-6.02%) |
Mar 09, 2011 | 5.126 | 5.294 | 5.118 | 5.227 | 9,589,753 | +0.08(+1.61%) |
Mar 08, 2011 | 5.451 | 5.451 | 5.144 | 5.144 | 12,110,955 | -0.19(-3.55%) |
Mar 07, 2011 | 5.547 | 5.574 | 5.198 | 5.334 | 8,298,550 | -0.17(-3.05%) |
Mar 04, 2011 | 5.464 | 5.747 | 5.458 | 5.502 | 16,114,665 | +0.06(+1.08%) |
Mar 03, 2011 | 4.920 | 5.709 | 4.920 | 5.443 | 20,424,084 | +0.71(+14.91%) |
Mar 02, 2011 | 4.835 | 5.075 | 4.683 | 4.737 | 12,015,977 | -0.10(-1.99%) |
Mar 01, 2011 | 5.024 | 5.118 | 4.777 | 4.832 | 8,970,095 | -0.21(-4.07%) |
Feb 28, 2011 | 5.142 | 5.142 | 4.904 | 5.038 | 5,987,889 | +0.02(+0.43%) |
Feb 25, 2011 | 4.854 | 5.048 | 4.801 | 5.016 | 12,369,285 | +0.22(+4.61%) |
Feb 24, 2011 | 5.086 | 5.086 | 4.651 | 4.795 | 18,226,888 | -0.29(-5.76%) |
Feb 23, 2011 | 5.179 | 5.279 | 4.977 | 5.088 | 7,539,195 | -0.09(-1.80%) |
Feb 22, 2011 | 5.424 | 5.424 | 5.030 | 5.182 | 10,463,279 | -0.26(-4.75%) |
Feb 18, 2011 | 5.651 | 5.677 | 5.379 | 5.440 | 8,389,023 | -0.24(-4.18%) |
Feb 17, 2011 | 5.603 | 5.779 | 5.600 | 5.677 | 9,581,469 | +0.08(+1.48%) |
Feb 16, 2011 | 5.432 | 5.627 | 5.422 | 5.595 | 12,112,219 | +0.21(+3.96%) |
Feb 15, 2011 | 5.446 | 5.462 | 5.294 | 5.382 | 7,930,878 | -0.03(-0.49%) |
Feb 14, 2011 | 5.174 | 5.427 | 5.166 | 5.408 | 8,300,066 | +0.25(+4.86%) |
Feb 11, 2011 | 5.014 | 5.158 | 5.006 | 5.158 | 8,821,798 | +0.14(+2.71%) |
Feb 10, 2011 | 4.915 | 5.075 | 4.809 | 5.022 | 5,935,594 | +0.02(+0.37%) |
Feb 09, 2011 | 5.006 | 5.070 | 4.944 | 5.003 | 8,229,516 | -0.01(-0.27%) |
Feb 08, 2011 | 4.915 | 5.030 | 4.854 | 5.016 | 9,695,164 | +0.11(+2.17%) |
Feb 07, 2011 | 4.782 | 4.934 | 4.782 | 4.910 | 13,591,587 | +0.21(+4.42%) |
Feb 04, 2011 | 4.558 | 4.745 | 4.539 | 4.702 | 12,422,135 | +0.16(+3.46%) |
Feb 03, 2011 | 4.569 | 4.595 | 4.363 | 4.545 | 61,363,268 | -0.09(-2.01%) |
Feb 02, 2011 | 4.529 | 4.774 | 4.510 | 4.638 | 9,030,876 | -0.09(-1.97%) |