Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 6.007 | 6.017 | 5.993 | 6.007 | 66,172 | +0.00(+0.08%) |
Apr 28, 2011 | 5.963 | 6.002 | 5.963 | 6.002 | 60,651 | +0.02(+0.41%) |
Apr 27, 2011 | 5.973 | 5.993 | 5.953 | 5.978 | 102,148 | +0.00(+0.08%) |
Apr 26, 2011 | 5.973 | 5.988 | 5.953 | 5.973 | 76,595 | +0.02(+0.41%) |
Apr 25, 2011 | 5.953 | 5.958 | 5.934 | 5.948 | 80,262 | -0.00(-0.08%) |
Apr 21, 2011 | 5.904 | 5.953 | 5.904 | 5.953 | 69,640 | +0.06(+1.00%) |
Apr 20, 2011 | 5.894 | 5.914 | 5.875 | 5.894 | 57,085 | +0.07(+1.18%) |
Apr 19, 2011 | 5.791 | 5.835 | 5.781 | 5.825 | 53,061 | +0.02(+0.34%) |
Apr 18, 2011 | 5.801 | 5.806 | 5.757 | 5.806 | 63,381 | -0.01(-0.25%) |
Apr 15, 2011 | 5.811 | 5.850 | 5.811 | 5.820 | 82,634 | +0.01(+0.17%) |
Apr 14, 2011 | 5.811 | 5.850 | 5.811 | 5.811 | 91,766 | -0.02(-0.30%) |
Apr 13, 2011 | 5.835 | 5.860 | 5.806 | 5.828 | 50,419 | +0.00(+0.05%) |
Apr 12, 2011 | 5.825 | 5.845 | 5.796 | 5.825 | 42,054 | -0.03(-0.50%) |
Apr 11, 2011 | 5.884 | 5.909 | 5.840 | 5.855 | 68,611 | -0.01(-0.17%) |
Apr 08, 2011 | 5.929 | 5.948 | 5.865 | 5.865 | 58,183 | -0.06(-1.00%) |
Apr 07, 2011 | 5.939 | 5.943 | 5.889 | 5.924 | 60,130 | -0.00(-0.08%) |
Apr 06, 2011 | 5.943 | 5.958 | 5.880 | 5.929 | 86,290 | +0.00(+0.00%) |
Apr 05, 2011 | 5.919 | 5.934 | 5.904 | 5.929 | 39,784 | +0.02(+0.42%) |
Apr 04, 2011 | 5.929 | 5.934 | 5.880 | 5.904 | 37,394 | +0.00(+0.08%) |
Apr 01, 2011 | 5.894 | 5.934 | 5.875 | 5.899 | 53,403 | +0.05(+0.84%) |
Mar 31, 2011 | 5.840 | 5.948 | 5.835 | 5.850 | 178,479 | +0.00(+0.08%) |
Mar 30, 2011 | 5.840 | 5.865 | 5.825 | 5.845 | 79,788 | +0.01(+0.22%) |
Mar 29, 2011 | 5.816 | 5.840 | 5.801 | 5.832 | 43,240 | +0.02(+0.30%) |
Mar 28, 2011 | 5.840 | 5.845 | 5.801 | 5.815 | 44,668 | -0.01(-0.18%) |
Mar 25, 2011 | 5.806 | 5.835 | 5.783 | 5.825 | 63,088 | +0.03(+0.59%) |
Mar 24, 2011 | 5.776 | 5.791 | 5.748 | 5.791 | 85,622 | +0.02(+0.43%) |
Mar 23, 2011 | 5.747 | 5.766 | 5.717 | 5.766 | 49,406 | +0.03(+0.60%) |
Mar 22, 2011 | 5.742 | 5.771 | 5.732 | 5.732 | 22,296 | -0.02(-0.43%) |
Mar 21, 2011 | 5.757 | 5.775 | 5.732 | 5.757 | 50,824 | +0.06(+1.12%) |
Mar 18, 2011 | 5.722 | 5.742 | 5.693 | 5.693 | 44,280 | -0.00(-0.06%) |
Mar 17, 2011 | 5.678 | 5.722 | 5.648 | 5.696 | 34,379 | +0.07(+1.19%) |
Mar 16, 2011 | 5.688 | 5.762 | 5.629 | 5.629 | 109,162 | -0.10(-1.71%) |
Mar 15, 2011 | 5.688 | 5.727 | 5.668 | 5.727 | 82,136 | -0.02(-0.27%) |
Mar 14, 2011 | 5.742 | 5.745 | 5.693 | 5.742 | 64,658 | -0.02(-0.43%) |
Mar 11, 2011 | 5.737 | 5.790 | 5.727 | 5.766 | 29,269 | +0.01(+0.21%) |
Mar 10, 2011 | 5.860 | 5.860 | 5.737 | 5.754 | 68,722 | -0.09(-1.55%) |
Mar 09, 2011 | 5.821 | 5.845 | 5.791 | 5.845 | 46,751 | +0.04(+0.68%) |
Mar 08, 2011 | 5.825 | 5.850 | 5.791 | 5.806 | 133,955 | +0.01(+0.17%) |
Mar 07, 2011 | 5.850 | 5.884 | 5.737 | 5.796 | 104,770 | -0.05(-0.92%) |
Mar 04, 2011 | 5.889 | 5.899 | 5.717 | 5.850 | 171,502 | -0.05(-0.83%) |
Mar 03, 2011 | 5.860 | 5.924 | 5.860 | 5.899 | 67,040 | +0.05(+0.93%) |
Mar 02, 2011 | 5.850 | 5.870 | 5.825 | 5.845 | 133,824 | -0.04(-0.67%) |
Mar 01, 2011 | 5.855 | 5.907 | 5.845 | 5.884 | 120,391 | +0.01(+0.17%) |
Feb 28, 2011 | 5.943 | 5.943 | 5.867 | 5.875 | 64,817 | +0.00(+0.00%) |
Feb 25, 2011 | 5.791 | 5.904 | 5.791 | 5.875 | 44,355 | +0.09(+1.53%) |
Feb 24, 2011 | 5.781 | 5.862 | 5.781 | 5.786 | 58,301 | -0.02(-0.34%) |
Feb 23, 2011 | 5.884 | 5.889 | 5.786 | 5.806 | 87,061 | -0.04(-0.76%) |
Feb 22, 2011 | 5.924 | 5.963 | 5.845 | 5.850 | 93,175 | -0.10(-1.73%) |
Feb 18, 2011 | 5.958 | 5.997 | 5.948 | 5.953 | 64,735 | -0.03(-0.57%) |
Feb 17, 2011 | 5.899 | 5.988 | 5.899 | 5.988 | 52,036 | +0.07(+1.16%) |
Feb 16, 2011 | 5.899 | 5.943 | 5.899 | 5.919 | 27,913 | +0.03(+0.50%) |
Feb 15, 2011 | 5.924 | 5.948 | 5.889 | 5.889 | 80,006 | -0.04(-0.66%) |
Feb 14, 2011 | 5.884 | 5.948 | 5.884 | 5.929 | 31,381 | +0.01(+0.25%) |
Feb 11, 2011 | 5.840 | 5.929 | 5.840 | 5.914 | 87,937 | +0.02(+0.28%) |
Feb 10, 2011 | 5.873 | 5.926 | 5.864 | 5.897 | 76,050 | +0.01(+0.15%) |
Feb 09, 2011 | 5.864 | 5.917 | 5.864 | 5.889 | 222,474 | -0.01(-0.15%) |
Feb 08, 2011 | 5.864 | 5.902 | 5.864 | 5.897 | 64,156 | +0.03(+0.49%) |
Feb 07, 2011 | 5.830 | 5.873 | 5.830 | 5.868 | 58,973 | +0.03(+0.58%) |
Feb 04, 2011 | 5.830 | 5.835 | 5.787 | 5.835 | 76,661 | +0.02(+0.33%) |
Feb 03, 2011 | 5.787 | 5.822 | 5.777 | 5.815 | 58,096 | +0.01(+0.15%) |
Feb 02, 2011 | 5.825 | 5.864 | 5.791 | 5.807 | 111,186 | +0.00(+0.02%) |