Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 5.794 | 5.916 | 5.655 | 5.725 | 1,809 | +0.05(+0.92%) |
Apr 28, 2011 | 5.725 | 5.725 | 5.673 | 5.673 | 804 | +0.02(+0.31%) |
Apr 27, 2011 | 5.525 | 5.655 | 5.525 | 5.655 | 2,691 | +0.22(+4.00%) |
Apr 26, 2011 | 5.559 | 5.568 | 5.438 | 5.438 | 1,905 | -0.28(-4.87%) |
Apr 25, 2011 | 5.742 | 5.829 | 5.455 | 5.716 | 15,462 | -0.11(-1.94%) |
Apr 21, 2011 | 5.873 | 6.125 | 5.751 | 5.829 | 5,792 | -0.15(-2.47%) |
Apr 19, 2011 | 5.977 | 5.977 | 5.977 | 5.977 | 0 | -0.10(-1.72%) |
Apr 18, 2011 | 6.221 | 6.255 | 6.021 | 6.081 | 3,676 | +0.17(+2.94%) |
Apr 15, 2011 | 5.873 | 5.907 | 5.855 | 5.907 | 1,230 | -0.03(-0.44%) |
Apr 14, 2011 | 5.829 | 6.125 | 5.829 | 5.934 | 3,678 | +0.10(+1.79%) |
Apr 13, 2011 | 5.812 | 5.881 | 5.742 | 5.829 | 2,125 | +0.09(+1.52%) |
Apr 12, 2011 | 6.177 | 6.177 | 5.742 | 5.742 | 9,425 | -0.48(-7.69%) |
Apr 11, 2011 | 6.229 | 6.229 | 6.212 | 6.221 | 3,267 | -0.10(-1.52%) |
Apr 08, 2011 | 6.447 | 6.456 | 6.264 | 6.316 | 2,757 | +0.09(+1.40%) |
Apr 07, 2011 | 6.473 | 6.473 | 6.221 | 6.229 | 708 | -0.14(-2.21%) |
Apr 06, 2011 | 6.370 | 6.370 | 6.370 | 6.370 | 172 | +0.06(+0.99%) |
Apr 05, 2011 | 6.377 | 6.525 | 6.308 | 6.308 | 2,382 | -0.21(-3.20%) |
Apr 04, 2011 | 6.560 | 6.560 | 6.342 | 6.516 | 988 | -0.02(-0.27%) |
Apr 01, 2011 | 6.560 | 6.560 | 6.534 | 6.534 | 229 | +0.09(+1.35%) |
Mar 31, 2011 | 6.551 | 6.551 | 6.403 | 6.447 | 574 | -0.12(-1.85%) |
Mar 30, 2011 | 6.351 | 6.569 | 6.212 | 6.569 | 11,941 | +0.30(+4.72%) |
Mar 29, 2011 | 6.221 | 6.308 | 6.221 | 6.273 | 2,758 | +0.02(+0.35%) |
Mar 28, 2011 | 6.342 | 6.342 | 6.251 | 6.251 | 3,013 | -0.08(-1.29%) |
Mar 25, 2011 | 6.428 | 6.471 | 6.169 | 6.333 | 5,021 | +0.13(+2.08%) |
Mar 24, 2011 | 6.463 | 6.463 | 6.204 | 6.204 | 8,467 | -0.18(-2.84%) |
Mar 23, 2011 | 6.557 | 6.557 | 6.255 | 6.385 | 7,301 | +0.00(+0.00%) |
Mar 22, 2011 | 6.350 | 6.463 | 6.350 | 6.385 | 1,205 | -0.03(-0.54%) |
Mar 21, 2011 | 6.256 | 6.419 | 6.255 | 6.419 | 8,745 | +0.16(+2.62%) |
Mar 18, 2011 | 6.252 | 6.255 | 6.252 | 6.255 | 2,528 | +0.09(+1.54%) |
Mar 17, 2011 | 6.298 | 6.299 | 6.083 | 6.161 | 6,895 | -0.01(-0.14%) |
Mar 16, 2011 | 6.290 | 6.290 | 6.169 | 6.169 | 8,056 | -0.14(-2.19%) |
Mar 15, 2011 | 6.333 | 6.333 | 6.083 | 6.307 | 2,651 | -0.03(-0.54%) |
Mar 14, 2011 | 6.316 | 6.471 | 6.178 | 6.342 | 7,033 | +0.09(+1.38%) |
Mar 11, 2011 | 6.255 | 6.281 | 6.255 | 6.255 | 9,242 | -0.02(-0.28%) |
Mar 10, 2011 | 6.359 | 6.488 | 6.264 | 6.273 | 1,743 | -0.09(-1.49%) |
Mar 09, 2011 | 6.506 | 6.549 | 6.323 | 6.368 | 4,936 | -0.10(-1.60%) |
Mar 08, 2011 | 6.437 | 6.532 | 6.437 | 6.471 | 7,724 | +0.02(+0.27%) |
Mar 07, 2011 | 6.255 | 6.592 | 6.255 | 6.454 | 2,503 | +0.20(+3.17%) |
Mar 04, 2011 | 6.299 | 6.739 | 6.255 | 6.255 | 8,340 | -0.04(-0.68%) |
Mar 03, 2011 | 6.048 | 6.299 | 6.048 | 6.298 | 12,196 | +0.26(+4.28%) |
Mar 02, 2011 | 6.126 | 6.161 | 5.953 | 6.040 | 9,543 | -0.03(-0.43%) |
Mar 01, 2011 | 5.971 | 6.160 | 5.953 | 6.066 | 1,854 | +0.09(+1.59%) |
Feb 28, 2011 | 6.109 | 6.169 | 5.902 | 5.971 | 4,983 | -0.24(-3.89%) |
Feb 25, 2011 | 6.031 | 6.212 | 5.824 | 6.212 | 13,312 | +0.47(+8.27%) |
Feb 24, 2011 | 5.784 | 5.784 | 5.738 | 5.738 | 324 | -0.13(-2.20%) |
Feb 23, 2011 | 6.005 | 6.005 | 5.565 | 5.867 | 10,233 | -0.09(-1.45%) |
Feb 22, 2011 | 6.126 | 6.212 | 5.953 | 5.953 | 11,740 | -0.17(-2.82%) |
Feb 18, 2011 | 5.953 | 6.126 | 5.824 | 6.126 | 27,242 | +0.26(+4.41%) |
Feb 17, 2011 | 6.040 | 6.040 | 5.867 | 5.867 | 3,313 | -0.13(-2.16%) |
Feb 16, 2011 | 6.040 | 6.040 | 5.962 | 5.997 | 6,410 | -0.04(-0.71%) |
Feb 15, 2011 | 5.945 | 6.040 | 5.824 | 6.040 | 4,433 | +0.00(+0.00%) |
Feb 14, 2011 | 5.729 | 6.040 | 5.617 | 6.040 | 31,624 | +0.30(+5.28%) |
Feb 11, 2011 | 5.755 | 5.781 | 5.720 | 5.737 | 5,023 | -0.03(-0.52%) |
Feb 10, 2011 | 5.608 | 5.781 | 5.349 | 5.767 | 29,453 | +0.16(+2.83%) |
Feb 09, 2011 | 5.272 | 5.608 | 5.272 | 5.608 | 42,960 | +0.37(+7.08%) |
Feb 08, 2011 | 5.220 | 5.280 | 5.203 | 5.237 | 31,703 | +0.02(+0.33%) |
Feb 07, 2011 | 5.203 | 5.220 | 5.032 | 5.220 | 11,640 | +0.04(+0.83%) |
Feb 04, 2011 | 5.177 | 5.177 | 5.177 | 5.177 | 1,274 | +0.05(+1.01%) |
Feb 03, 2011 | 4.961 | 5.125 | 4.961 | 5.125 | 774 | -0.04(-0.83%) |
Feb 02, 2011 | 5.160 | 5.177 | 5.151 | 5.168 | 2,971 | +0.03(+0.67%) |