Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 6.048 | 6.048 | 6.048 | 6.048 | 1,068 | -0.01(-0.18%) |
Apr 28, 2011 | 6.075 | 6.075 | 5.942 | 6.059 | 7,481 | +0.20(+3.49%) |
Apr 27, 2011 | 5.849 | 5.854 | 5.844 | 5.854 | 2,824 | +0.16(+2.81%) |
Apr 26, 2011 | 5.799 | 5.805 | 5.694 | 5.694 | 26,921 | -0.11(-1.81%) |
Apr 25, 2011 | 5.772 | 5.799 | 5.772 | 5.799 | 2,534 | +0.06(+0.96%) |
Apr 21, 2011 | 5.691 | 5.770 | 5.691 | 5.744 | 15,969 | +0.06(+0.97%) |
Apr 20, 2011 | 5.809 | 5.809 | 5.689 | 5.689 | 583 | +0.00(+0.00%) |
Apr 19, 2011 | 5.689 | 5.689 | 5.683 | 5.689 | 12,674 | +0.00(+0.00%) |
Apr 18, 2011 | 5.689 | 5.716 | 5.639 | 5.689 | 86,403 | +0.00(+0.00%) |
Apr 15, 2011 | 5.689 | 5.694 | 5.689 | 5.689 | 3,297 | -0.08(-1.44%) |
Apr 14, 2011 | 5.799 | 5.799 | 5.689 | 5.772 | 1,855 | +0.06(+0.97%) |
Apr 12, 2011 | 5.716 | 5.716 | 5.716 | 5.716 | 0 | -0.00(-0.00%) |
Apr 11, 2011 | 5.766 | 5.766 | 5.716 | 5.716 | 4,669 | -0.08(-1.43%) |
Apr 08, 2011 | 5.827 | 5.827 | 5.799 | 5.799 | 8,299 | -0.03(-0.47%) |
Apr 07, 2011 | 5.772 | 5.854 | 5.772 | 5.827 | 8,871 | +0.06(+0.96%) |
Apr 06, 2011 | 5.772 | 5.772 | 5.744 | 5.772 | 3,688 | +0.01(+0.10%) |
Apr 05, 2011 | 5.755 | 5.805 | 5.672 | 5.766 | 13,679 | +0.08(+1.36%) |
Apr 04, 2011 | 5.788 | 5.788 | 5.667 | 5.689 | 9,994 | -0.15(-2.65%) |
Apr 01, 2011 | 5.799 | 5.843 | 5.794 | 5.843 | 7,966 | +0.15(+2.72%) |
Mar 30, 2011 | 5.689 | 5.689 | 5.689 | 5.689 | 0 | +0.00(+0.00%) |
Mar 29, 2011 | 5.689 | 5.799 | 5.661 | 5.689 | 18,647 | +0.00(+0.00%) |
Mar 28, 2011 | 5.744 | 5.744 | 5.689 | 5.689 | 1,535 | -0.06(-0.96%) |
Mar 25, 2011 | 5.744 | 5.805 | 5.744 | 5.744 | 11,372 | +0.00(+0.00%) |
Mar 24, 2011 | 5.689 | 5.854 | 5.689 | 5.744 | 3,259 | +0.01(+0.19%) |
Mar 23, 2011 | 5.716 | 5.755 | 5.694 | 5.733 | 4,711 | -0.20(-3.44%) |
Mar 22, 2011 | 5.799 | 5.937 | 5.744 | 5.937 | 2,676 | +0.14(+2.38%) |
Mar 21, 2011 | 5.888 | 5.965 | 5.683 | 5.799 | 11,024 | -0.01(-0.10%) |
Mar 18, 2011 | 5.606 | 5.805 | 5.606 | 5.805 | 2,804 | +0.20(+3.55%) |
Mar 17, 2011 | 5.578 | 5.656 | 5.578 | 5.606 | 4,249 | +0.01(+0.10%) |
Mar 16, 2011 | 5.744 | 5.755 | 5.573 | 5.600 | 11,102 | -0.03(-0.49%) |
Mar 15, 2011 | 5.755 | 5.779 | 5.628 | 5.628 | 3,936 | +0.06(+1.09%) |
Mar 14, 2011 | 5.849 | 5.854 | 5.567 | 5.567 | 20,318 | -0.29(-4.94%) |
Mar 11, 2011 | 5.877 | 5.910 | 5.827 | 5.857 | 5,812 | -0.01(-0.25%) |
Mar 10, 2011 | 5.893 | 6.064 | 5.716 | 5.871 | 10,144 | +0.07(+1.24%) |
Mar 09, 2011 | 5.904 | 5.904 | 5.716 | 5.799 | 3,738 | -0.06(-0.94%) |
Mar 08, 2011 | 5.783 | 5.910 | 5.783 | 5.854 | 2,688 | +0.06(+0.95%) |
Mar 07, 2011 | 5.827 | 5.832 | 5.766 | 5.799 | 11,736 | -0.02(-0.28%) |
Mar 04, 2011 | 5.910 | 5.910 | 5.816 | 5.816 | 1,901 | +0.00(+0.00%) |
Mar 03, 2011 | 5.672 | 6.200 | 5.672 | 5.816 | 9,842 | -0.31(-5.14%) |
Mar 01, 2011 | 5.904 | 6.131 | 6.131 | 6.131 | 1,448 | +0.01(+0.09%) |
Feb 28, 2011 | 6.081 | 6.125 | 6.075 | 6.125 | 2,933 | +0.06(+0.91%) |
Feb 25, 2011 | 5.904 | 6.075 | 5.904 | 6.070 | 9,092 | +0.17(+2.90%) |
Feb 24, 2011 | 5.904 | 5.943 | 5.727 | 5.899 | 12,053 | -0.17(-2.80%) |
Feb 23, 2011 | 6.020 | 6.070 | 5.937 | 6.068 | 5,084 | +0.08(+1.27%) |
Feb 22, 2011 | 6.147 | 6.153 | 5.970 | 5.992 | 6,355 | -0.14(-2.25%) |
Feb 18, 2011 | 6.258 | 6.258 | 6.075 | 6.131 | 58,109 | -0.08(-1.25%) |
Feb 17, 2011 | 6.269 | 6.269 | 6.208 | 6.208 | 362 | +0.10(+1.63%) |
Feb 16, 2011 | 6.263 | 6.346 | 6.103 | 6.108 | 8,187 | -0.11(-1.78%) |
Feb 15, 2011 | 6.269 | 6.351 | 6.081 | 6.219 | 7,647 | -0.05(-0.79%) |
Feb 14, 2011 | 6.379 | 6.379 | 6.269 | 6.269 | 9,512 | -0.13(-2.07%) |
Feb 11, 2011 | 6.357 | 6.589 | 6.351 | 6.401 | 14,419 | +0.02(+0.35%) |
Feb 10, 2011 | 6.595 | 6.595 | 6.351 | 6.379 | 5,743 | -0.22(-3.27%) |
Feb 09, 2011 | 6.517 | 6.595 | 6.382 | 6.595 | 1,267 | +0.15(+2.40%) |
Feb 08, 2011 | 6.318 | 6.628 | 6.318 | 6.440 | 11,524 | +0.15(+2.37%) |
Feb 07, 2011 | 6.158 | 6.325 | 6.158 | 6.291 | 3,804 | +0.10(+1.70%) |
Feb 04, 2011 | 6.009 | 6.351 | 6.009 | 6.186 | 13,720 | +0.17(+2.75%) |
Feb 03, 2011 | 6.020 | 6.020 | 6.015 | 6.020 | 1,711 | +0.03(+0.46%) |
Feb 02, 2011 | 5.801 | 5.992 | 5.801 | 5.992 | 7,214 | +0.07(+1.11%) |