Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 5.852 | 5.854 | 5.801 | 5.826 | 138,396 | -0.05(-0.79%) |
Apr 28, 2011 | 5.859 | 6.017 | 5.845 | 5.872 | 550,804 | -0.01(-0.09%) |
Apr 27, 2011 | 5.852 | 5.897 | 5.803 | 5.877 | 235,639 | +0.00(+0.03%) |
Apr 26, 2011 | 5.852 | 5.916 | 5.840 | 5.875 | 168,180 | +0.03(+0.55%) |
Apr 25, 2011 | 5.852 | 5.866 | 5.826 | 5.843 | 164,977 | -0.01(-0.15%) |
Apr 21, 2011 | 5.852 | 5.859 | 5.824 | 5.852 | 250,097 | -0.01(-0.12%) |
Apr 20, 2011 | 5.762 | 5.861 | 5.759 | 5.859 | 160,765 | +0.16(+2.90%) |
Apr 19, 2011 | 5.584 | 5.696 | 5.584 | 5.694 | 152,030 | +0.12(+2.13%) |
Apr 18, 2011 | 5.448 | 5.588 | 5.412 | 5.576 | 194,057 | +0.03(+0.61%) |
Apr 15, 2011 | 5.538 | 5.556 | 5.467 | 5.542 | 269,698 | -0.01(-0.16%) |
Apr 14, 2011 | 5.528 | 5.599 | 5.515 | 5.551 | 302,686 | -0.02(-0.32%) |
Apr 13, 2011 | 5.678 | 5.678 | 5.537 | 5.568 | 97,840 | -0.05(-0.98%) |
Apr 12, 2011 | 5.632 | 5.735 | 5.606 | 5.623 | 124,761 | -0.03(-0.53%) |
Apr 11, 2011 | 5.631 | 5.662 | 5.631 | 5.654 | 152,978 | +0.02(+0.31%) |
Apr 08, 2011 | 5.838 | 5.838 | 5.625 | 5.636 | 105,019 | -0.15(-2.55%) |
Apr 07, 2011 | 5.827 | 5.895 | 5.779 | 5.783 | 209,029 | -0.05(-0.82%) |
Apr 06, 2011 | 5.726 | 5.833 | 5.714 | 5.831 | 150,688 | +0.12(+2.02%) |
Apr 05, 2011 | 5.684 | 5.755 | 5.648 | 5.716 | 127,529 | +0.02(+0.28%) |
Apr 04, 2011 | 5.696 | 5.733 | 5.591 | 5.700 | 294,910 | +0.00(+0.03%) |
Apr 01, 2011 | 5.815 | 5.840 | 5.687 | 5.698 | 225,618 | -0.14(-2.34%) |
Mar 31, 2011 | 5.765 | 5.847 | 5.728 | 5.834 | 191,509 | +0.11(+1.92%) |
Mar 30, 2011 | 5.586 | 5.737 | 5.453 | 5.724 | 163,134 | +0.17(+3.13%) |
Mar 29, 2011 | 5.411 | 5.593 | 5.411 | 5.551 | 102,673 | +0.04(+0.64%) |
Mar 28, 2011 | 5.517 | 5.549 | 5.496 | 5.515 | 95,777 | +0.00(+0.03%) |
Mar 25, 2011 | 5.508 | 5.607 | 5.480 | 5.513 | 168,598 | +0.04(+0.71%) |
Mar 24, 2011 | 5.519 | 5.528 | 5.444 | 5.474 | 107,286 | -0.03(-0.52%) |
Mar 23, 2011 | 5.563 | 5.599 | 5.492 | 5.503 | 176,943 | -0.06(-1.08%) |
Mar 22, 2011 | 5.517 | 5.609 | 5.474 | 5.563 | 184,048 | +0.06(+1.03%) |
Mar 21, 2011 | 5.510 | 5.549 | 5.444 | 5.506 | 170,357 | +0.07(+1.24%) |
Mar 18, 2011 | 5.214 | 5.443 | 5.214 | 5.439 | 600,122 | +0.26(+5.11%) |
Mar 17, 2011 | 5.203 | 5.294 | 5.168 | 5.175 | 245,298 | +0.06(+1.14%) |
Mar 16, 2011 | 5.063 | 5.196 | 5.022 | 5.116 | 251,851 | +0.07(+1.30%) |
Mar 15, 2011 | 4.967 | 5.102 | 4.967 | 5.051 | 281,055 | -0.05(-0.94%) |
Mar 14, 2011 | 5.028 | 5.134 | 5.010 | 5.098 | 306,633 | +0.01(+0.24%) |
Mar 11, 2011 | 5.239 | 5.281 | 4.978 | 5.086 | 508,940 | -0.16(-2.98%) |
Mar 10, 2011 | 5.419 | 5.497 | 5.235 | 5.242 | 376,296 | -0.25(-4.52%) |
Mar 09, 2011 | 5.508 | 5.586 | 5.462 | 5.490 | 210,557 | -0.01(-0.13%) |
Mar 08, 2011 | 5.294 | 5.501 | 5.294 | 5.497 | 172,280 | +0.20(+3.82%) |
Mar 07, 2011 | 5.427 | 5.428 | 5.247 | 5.295 | 337,292 | -0.09(-1.58%) |
Mar 04, 2011 | 5.382 | 5.434 | 5.341 | 5.380 | 333,390 | -0.02(-0.30%) |
Mar 03, 2011 | 5.483 | 5.510 | 5.373 | 5.396 | 350,425 | -0.07(-1.20%) |
Mar 02, 2011 | 5.435 | 5.560 | 5.409 | 5.462 | 304,084 | +0.03(+0.49%) |
Mar 01, 2011 | 5.439 | 5.519 | 5.373 | 5.435 | 888,863 | -0.01(-0.16%) |
Feb 28, 2011 | 5.487 | 5.590 | 5.388 | 5.444 | 323,837 | +0.02(+0.46%) |
Feb 25, 2011 | 5.357 | 5.496 | 5.310 | 5.419 | 371,074 | +0.06(+1.13%) |
Feb 24, 2011 | 5.336 | 5.466 | 5.327 | 5.359 | 271,660 | +0.01(+0.13%) |
Feb 23, 2011 | 5.240 | 5.405 | 5.240 | 5.352 | 302,996 | -0.06(-1.05%) |
Feb 22, 2011 | 5.412 | 5.497 | 5.389 | 5.409 | 146,093 | -0.08(-1.39%) |
Feb 18, 2011 | 5.443 | 5.551 | 5.306 | 5.485 | 224,519 | +0.10(+1.78%) |
Feb 17, 2011 | 5.331 | 5.411 | 5.251 | 5.389 | 304,332 | +0.03(+0.53%) |
Feb 16, 2011 | 5.317 | 5.382 | 5.249 | 5.361 | 239,276 | +0.08(+1.55%) |
Feb 15, 2011 | 5.138 | 5.318 | 5.138 | 5.279 | 678,469 | +0.11(+2.09%) |
Feb 14, 2011 | 5.102 | 5.204 | 5.040 | 5.171 | 129,807 | +0.05(+1.00%) |
Feb 11, 2011 | 4.886 | 5.136 | 4.875 | 5.120 | 296,477 | +0.20(+4.11%) |
Feb 10, 2011 | 4.868 | 4.932 | 4.825 | 4.918 | 144,762 | +0.02(+0.51%) |
Feb 09, 2011 | 4.863 | 4.914 | 4.854 | 4.893 | 109,778 | +0.00(+0.00%) |
Feb 08, 2011 | 4.811 | 4.893 | 4.776 | 4.893 | 71,072 | +0.09(+1.88%) |
Feb 07, 2011 | 4.774 | 4.818 | 4.754 | 4.802 | 266,878 | +0.02(+0.45%) |
Feb 04, 2011 | 4.747 | 4.818 | 4.694 | 4.781 | 132,706 | +0.01(+0.30%) |
Feb 03, 2011 | 4.728 | 4.841 | 4.701 | 4.767 | 65,090 | -0.05(-1.10%) |
Feb 02, 2011 | 4.895 | 4.921 | 4.772 | 4.820 | 70,300 | -0.11(-2.16%) |