Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 5.924 | 5.955 | 5.922 | 5.952 | 0 | +0.02(+0.34%) |
Apr 28, 2011 | 5.932 | 5.933 | 5.931 | 5.932 | 0 | +0.03(+0.50%) |
Apr 27, 2011 | 5.900 | 5.903 | 5.898 | 5.903 | 0 | -0.04(-0.63%) |
Apr 26, 2011 | 5.943 | 5.943 | 5.939 | 5.940 | 0 | -0.02(-0.31%) |
Apr 24, 2011 | 5.958 | 5.958 | 5.958 | 0 | -0.00(-0.05%) | |
Apr 22, 2011 | 5.962 | 5.962 | 5.962 | 0 | -0.00(-0.08%) | |
Apr 21, 2011 | 5.966 | 5.967 | 5.966 | 5.966 | 0 | +0.01(+0.25%) |
Apr 20, 2011 | 5.951 | 5.952 | 5.951 | 5.952 | 0 | +0.00(+0.05%) |
Apr 19, 2011 | 5.946 | 5.948 | 5.946 | 5.948 | 0 | -0.00(-0.03%) |
Apr 18, 2011 | 5.949 | 5.952 | 5.949 | 5.950 | 0 | -0.02(-0.25%) |
Apr 15, 2011 | 5.965 | 5.965 | 5.965 | 0 | +0.02(+0.37%) | |
Apr 14, 2011 | 5.943 | 5.944 | 5.942 | 5.943 | 0 | -0.04(-0.65%) |
Apr 13, 2011 | 5.983 | 5.983 | 5.982 | 5.982 | 0 | +0.02(+0.40%) |
Apr 12, 2011 | 5.959 | 5.960 | 5.958 | 5.958 | 0 | -0.02(-0.32%) |
Apr 11, 2011 | 5.976 | 5.978 | 5.976 | 5.977 | 0 | +0.03(+0.56%) |
Apr 08, 2011 | 5.944 | 5.944 | 5.944 | 0 | -0.01(-0.17%) | |
Apr 07, 2011 | 5.954 | 5.955 | 5.953 | 5.954 | 0 | -0.01(-0.23%) |
Apr 06, 2011 | 5.968 | 5.968 | 5.966 | 5.968 | 0 | +0.01(+0.25%) |
Apr 05, 2011 | 5.954 | 5.955 | 5.953 | 5.953 | 0 | +0.00(+0.00%) |
Apr 04, 2011 | 5.952 | 5.953 | 5.952 | 5.953 | 0 | +0.00(+0.04%) |
Apr 01, 2011 | 5.951 | 5.951 | 5.951 | 0 | -0.02(-0.30%) | |
Mar 31, 2011 | 5.968 | 5.971 | 5.968 | 5.969 | 0 | +0.02(+0.27%) |
Mar 30, 2011 | 5.952 | 5.955 | 5.952 | 5.952 | 0 | +0.01(+0.19%) |
Mar 29, 2011 | 5.941 | 5.942 | 5.940 | 5.941 | 0 | -0.02(-0.28%) |
Mar 28, 2011 | 5.958 | 5.959 | 5.957 | 5.958 | 0 | +0.01(+0.24%) |
Mar 25, 2011 | 5.943 | 5.943 | 5.943 | 0 | -0.01(-0.17%) | |
Mar 24, 2011 | 5.955 | 5.957 | 5.954 | 5.954 | 0 | -0.01(-0.21%) |
Mar 23, 2011 | 5.976 | 5.977 | 5.966 | 5.966 | 0 | +0.02(+0.26%) |
Mar 22, 2011 | 5.949 | 5.951 | 5.949 | 5.951 | 0 | +0.03(+0.49%) |
Mar 21, 2011 | 5.921 | 5.922 | 5.920 | 5.922 | 0 | -0.00(-0.07%) |
Mar 18, 2011 | 5.926 | 5.926 | 5.926 | 0 | -0.00(-0.06%) | |
Mar 17, 2011 | 5.928 | 5.930 | 5.927 | 5.929 | 0 | +0.00(+0.06%) |
Mar 16, 2011 | 5.935 | 5.938 | 5.925 | 5.925 | 0 | -0.00(-0.06%) |
Mar 15, 2011 | 5.921 | 5.930 | 5.920 | 5.929 | 0 | -0.00(-0.04%) |
Mar 14, 2011 | 5.933 | 5.934 | 5.931 | 5.932 | 0 | +0.04(+0.67%) |
Mar 11, 2011 | 5.893 | 5.893 | 5.893 | 0 | -0.03(-0.51%) | |
Mar 10, 2011 | 5.925 | 5.926 | 5.923 | 5.923 | 0 | +0.01(+0.09%) |
Mar 09, 2011 | 5.919 | 5.919 | 5.918 | 5.918 | 0 | +0.01(+0.15%) |
Mar 08, 2011 | 5.909 | 5.910 | 5.909 | 5.909 | 0 | +0.00(+0.06%) |
Mar 07, 2011 | 5.904 | 5.906 | 5.902 | 5.906 | 0 | +0.01(+0.17%) |
Mar 04, 2011 | 5.896 | 5.896 | 5.896 | 0 | +0.00(+0.05%) | |
Mar 03, 2011 | 5.892 | 5.895 | 5.891 | 5.893 | 0 | -0.01(-0.14%) |
Mar 02, 2011 | 5.902 | 5.902 | 5.900 | 5.901 | 0 | -0.01(-0.16%) |
Mar 01, 2011 | 5.910 | 5.910 | 5.909 | 5.910 | 0 | +0.02(+0.40%) |
Feb 28, 2011 | 5.888 | 5.889 | 5.886 | 5.887 | 0 | +0.01(+0.11%) |
Feb 25, 2011 | 5.880 | 5.880 | 5.880 | 0 | -0.00(-0.00%) | |
Feb 24, 2011 | 5.881 | 5.881 | 5.879 | 5.880 | 0 | -0.02(-0.26%) |
Feb 23, 2011 | 5.895 | 5.896 | 5.894 | 5.896 | 0 | +0.01(+0.09%) |
Feb 22, 2011 | 5.889 | 5.890 | 5.887 | 5.890 | 0 | -0.00(-0.07%) |
Feb 21, 2011 | 5.893 | 5.894 | 5.892 | 5.894 | 0 | +0.02(+0.37%) |
Feb 18, 2011 | 5.873 | 5.873 | 5.873 | 0 | -0.01(-0.17%) | |
Feb 17, 2011 | 5.885 | 5.885 | 5.882 | 5.883 | 0 | +0.00(+0.06%) |
Feb 15, 2011 | 5.879 | 5.879 | 5.879 | 0 | +0.00(+0.00%) | |
Feb 14, 2011 | 5.879 | 5.879 | 5.879 | 0 | +0.00(+0.00%) | |
Feb 13, 2011 | 5.879 | 5.879 | 5.879 | 0 | -0.00(-0.05%) | |
Feb 10, 2011 | 5.882 | 5.882 | 5.882 | 0 | +0.00(+0.05%) | |
Feb 08, 2011 | 5.879 | 5.879 | 5.879 | 0 | -0.08(-1.28%) | |
Feb 07, 2011 | 5.955 | 5.955 | 5.955 | 0 | +0.10(+1.66%) | |
Feb 03, 2011 | 5.857 | 5.857 | 5.857 | 0 | +0.00(+0.00%) | |
Feb 02, 2011 | 5.857 | 5.857 | 5.857 | 0 | +0.00(+0.00%) | |
Jan 31, 2011 | 5.857 | 5.857 | 5.857 | 0 | +0.00(+0.00%) | |
Jan 30, 2011 | 5.857 | 5.857 | 5.857 | 5.857 | 0 | +0.00(+0.00%) |
Jan 27, 2011 | 5.857 | 5.857 | 5.857 | 0 | +0.02(+0.42%) | |
Jan 26, 2011 | 5.833 | 5.833 | 5.833 | 0 | +0.02(+0.26%) | |
Jan 24, 2011 | 5.818 | 5.818 | 5.818 | 0 | +0.01(+0.16%) | |
Jan 21, 2011 | 5.809 | 5.809 | 5.809 | 0 | -0.00(-0.02%) | |
Jan 19, 2011 | 5.810 | 5.810 | 5.810 | 0 | -0.02(-0.26%) | |
Jan 17, 2011 | 5.825 | 5.825 | 5.825 | 0 | +0.03(+0.45%) | |
Jan 13, 2011 | 5.799 | 5.799 | 5.799 | 0 | +0.00(+0.00%) | |
Jan 12, 2011 | 5.799 | 5.799 | 5.799 | 0 | -0.00(-0.05%) | |
Jan 10, 2011 | 5.802 | 5.802 | 5.802 | 0 | +0.00(+0.03%) | |
Jan 06, 2011 | 5.800 | 5.800 | 5.800 | 0 | +0.00(+0.07%) | |
Jan 05, 2011 | 5.796 | 5.796 | 5.796 | 0 | +0.00(+0.07%) | |
Jan 04, 2011 | 5.792 | 5.792 | 5.792 | 0 | -0.01(-0.16%) | |
Jan 03, 2011 | 5.801 | 5.801 | 5.801 | 0 | -0.00(-0.07%) | |
Dec 29, 2010 | 5.805 | 5.805 | 5.805 | 0 | -0.00(-0.03%) | |
Dec 27, 2010 | 5.807 | 5.807 | 5.807 | 0 | -0.00(-0.01%) | |
Dec 26, 2010 | 5.808 | 5.808 | 5.808 | 0 | +0.00(+0.01%) | |
Dec 22, 2010 | 5.807 | 5.807 | 5.807 | 0 | -0.00(-0.04%) | |
Dec 21, 2010 | 5.809 | 5.809 | 5.809 | 0 | +0.01(+0.09%) | |
Dec 20, 2010 | 5.804 | 5.804 | 5.804 | 0 | +0.01(+0.12%) | |
Dec 16, 2010 | 5.797 | 5.797 | 5.797 | 5.797 | 0 | +0.00(+0.02%) |
Dec 15, 2010 | 5.796 | 5.796 | 5.796 | 0 | +0.00(+0.01%) | |
Dec 14, 2010 | 5.795 | 5.795 | 5.795 | 0 | +0.00(+0.07%) | |
Dec 13, 2010 | 5.799 | 5.799 | 5.791 | 5.791 | 0 | +0.00(+0.02%) |
Dec 09, 2010 | 5.790 | 5.790 | 5.790 | 5.790 | 0 | +0.00(+0.03%) |
Dec 08, 2010 | 5.788 | 5.788 | 5.788 | 0 | +0.01(+0.11%) | |
Dec 07, 2010 | 5.782 | 5.782 | 5.782 | 0 | +0.00(+0.00%) | |
Dec 06, 2010 | 5.782 | 5.782 | 5.782 | 0 | -0.00(-0.09%) | |
Dec 03, 2010 | 5.787 | 5.787 | 5.787 | 5.787 | 0 | +0.00(+0.00%) |
Dec 02, 2010 | 5.787 | 5.787 | 5.787 | 0 | +0.00(+0.02%) | |
Dec 01, 2010 | 5.786 | 5.786 | 5.786 | 5.786 | 0 | -0.00(-0.07%) |
Nov 30, 2010 | 5.790 | 5.790 | 5.790 | 0 | +0.00(+0.06%) | |
Nov 29, 2010 | 5.787 | 5.787 | 5.787 | 5.787 | 0 | +0.01(+0.20%) |
Nov 25, 2010 | 5.775 | 5.775 | 5.775 | 5.775 | 0 | +0.01(+0.11%) |
Nov 24, 2010 | 5.769 | 5.769 | 5.769 | 0 | +0.01(+0.22%) | |
Nov 23, 2010 | 5.756 | 5.756 | 5.756 | 5.756 | 0 | +0.01(+0.11%) |
Nov 22, 2010 | 5.750 | 5.750 | 5.750 | 5.750 | 0 | -0.00(-0.02%) |
Nov 18, 2010 | 5.751 | 5.751 | 5.751 | 5.751 | 0 | +0.00(+0.00%) |
Nov 17, 2010 | 5.751 | 5.751 | 5.751 | 5.751 | 0 | +0.00(+0.00%) |
Nov 16, 2010 | 5.751 | 5.751 | 5.751 | 0 | +0.00(+0.00%) | |
Nov 15, 2010 | 5.751 | 5.751 | 5.751 | 5.751 | 0 | +0.00(+0.00%) |
Nov 14, 2010 | 5.751 | 5.751 | 5.751 | 0 | +0.00(+0.00%) | |
Nov 11, 2010 | 5.751 | 5.751 | 5.751 | 5.751 | 0 | +0.00(+0.00%) |
Nov 10, 2010 | 5.751 | 5.751 | 5.751 | 0 | +0.00(+0.07%) | |
Nov 09, 2010 | 5.747 | 5.747 | 5.747 | 0 | +0.02(+0.31%) | |
Nov 08, 2010 | 5.729 | 5.729 | 5.729 | 0 | +0.01(+0.23%) | |
Nov 04, 2010 | 5.716 | 5.716 | 5.716 | 0 | -0.06(-1.07%) | |
Nov 02, 2010 | 5.778 | 5.778 | 5.778 | 0 | +0.00(+0.03%) | |
Oct 31, 2010 | 5.776 | 5.776 | 5.776 | 0 | +0.00(+0.02%) | |
Oct 28, 2010 | 5.775 | 5.775 | 5.775 | 0 | -0.00(-0.00%) | |
Oct 27, 2010 | 5.775 | 5.775 | 5.775 | 0 | +0.00(+0.03%) | |
Oct 26, 2010 | 5.773 | 5.773 | 5.773 | 0 | +0.01(+0.09%) | |
Oct 25, 2010 | 5.768 | 5.768 | 5.768 | 0 | +0.01(+0.16%) | |
Oct 22, 2010 | 5.759 | 5.759 | 5.759 | 0 | -0.00(-0.01%) | |
Oct 20, 2010 | 5.760 | 5.760 | 5.760 | 0 | +0.02(+0.40%) | |
Oct 19, 2010 | 5.736 | 5.736 | 5.736 | 0 | +0.02(+0.43%) | |
Oct 18, 2010 | 5.712 | 5.712 | 5.712 | 0 | +0.01(+0.20%) | |
Oct 15, 2010 | 5.700 | 5.700 | 5.700 | 0 | -0.00(-0.04%) | |
Oct 13, 2010 | 5.702 | 5.702 | 5.702 | 0 | -0.00(-0.02%) | |
Oct 12, 2010 | 5.703 | 5.703 | 5.703 | 0 | +0.01(+0.15%) | |
Oct 11, 2010 | 5.694 | 5.694 | 5.694 | 0 | -0.00(-0.01%) | |
Oct 08, 2010 | 5.695 | 5.695 | 5.695 | 0 | -0.00(-0.02%) | |
Oct 06, 2010 | 5.696 | 5.696 | 5.696 | 0 | -0.00(-0.02%) | |
Oct 04, 2010 | 5.697 | 5.697 | 5.697 | 0 | +0.00(+0.08%) | |
Sep 30, 2010 | 5.693 | 5.693 | 5.693 | 0 | -0.01(-0.11%) | |
Sep 28, 2010 | 5.699 | 5.699 | 5.699 | 0 | +0.00(+0.03%) | |
Sep 26, 2010 | 5.698 | 5.698 | 5.698 | 0 | -0.00(-0.08%) | |
Sep 23, 2010 | 5.702 | 5.702 | 5.702 | 0 | +0.00(+0.00%) | |
Sep 22, 2010 | 5.702 | 5.702 | 5.702 | 0 | -0.00(-0.03%) | |
Sep 20, 2010 | 5.704 | 5.704 | 5.704 | 0 | -0.00(-0.02%) | |
Sep 16, 2010 | 5.705 | 5.705 | 5.705 | 0 | -0.00(-0.02%) | |
Sep 14, 2010 | 5.706 | 5.706 | 5.706 | 0 | +0.00(+0.00%) | |
Sep 13, 2010 | 5.706 | 5.706 | 5.706 | 0 | +0.00(+0.01%) | |
Sep 09, 2010 | 5.705 | 5.705 | 5.705 | 0 | +0.00(+0.00%) | |
Sep 08, 2010 | 5.705 | 5.705 | 5.705 | 0 | +0.00(+0.06%) | |
Sep 06, 2010 | 5.702 | 5.702 | 5.702 | 0 | -0.00(-0.04%) | |
Sep 05, 2010 | 5.704 | 5.704 | 5.704 | 0 | -0.00(-0.03%) | |
Sep 03, 2010 | 5.705 | 5.705 | 5.705 | 0 | +0.00(+0.00%) | |
Sep 01, 2010 | 5.705 | 5.705 | 5.705 | 0 | +0.00(+0.04%) | |
Aug 31, 2010 | 5.704 | 5.704 | 5.704 | 0 | -0.00(-0.01%) | |
Aug 30, 2010 | 5.704 | 5.704 | 5.704 | 0 | -0.00(-0.01%) | |
Aug 26, 2010 | 5.704 | 5.704 | 5.704 | 0 | +0.00(+0.01%) | |
Aug 25, 2010 | 5.704 | 5.704 | 5.704 | 0 | -0.00(-0.01%) | |
Aug 24, 2010 | 5.704 | 5.704 | 5.704 | 0 | +0.01(+0.11%) | |
Aug 23, 2010 | 5.698 | 5.698 | 5.698 | 0 | +0.00(+0.07%) | |
Aug 19, 2010 | 5.694 | 5.694 | 5.694 | 5.694 | 0 | -0.00(-0.02%) |
Aug 18, 2010 | 5.695 | 5.695 | 5.695 | 0 | -0.00(-0.00%) | |
Aug 17, 2010 | 5.695 | 5.695 | 5.695 | 0 | -0.01(-0.10%) | |
Aug 16, 2010 | 5.701 | 5.701 | 5.701 | 0 | +0.00(+0.03%) | |
Aug 12, 2010 | 5.699 | 5.699 | 5.699 | 0 | +0.01(+0.25%) | |
Aug 11, 2010 | 5.685 | 5.685 | 5.685 | 0 | +0.01(+0.14%) | |
Aug 10, 2010 | 5.677 | 5.677 | 5.677 | 0 | +0.00(+0.03%) | |
Aug 09, 2010 | 5.675 | 5.675 | 5.675 | 0 | +0.00(+0.00%) | |
Aug 06, 2010 | 5.675 | 5.675 | 5.675 | 0 | +0.00(+0.00%) | |
Aug 05, 2010 | 5.675 | 5.675 | 5.675 | 0 | -0.01(-0.10%) | |
Aug 04, 2010 | 5.681 | 5.681 | 5.681 | 0 | -0.01(-0.21%) | |
Aug 02, 2010 | 5.693 | 5.693 | 5.693 | 0 | -0.01(-0.14%) | |
Jul 29, 2010 | 5.701 | 5.701 | 5.701 | 0 | -0.00(-0.04%) | |
Jul 28, 2010 | 5.703 | 5.703 | 5.703 | 0 | +0.00(+0.00%) | |
Jul 26, 2010 | 5.703 | 5.703 | 5.703 | 0 | +0.00(+0.02%) | |
Jul 25, 2010 | 5.702 | 5.702 | 5.702 | 0 | +0.00(+0.00%) | |
Jul 22, 2010 | 5.702 | 5.702 | 5.702 | 0 | +0.00(+0.07%) | |
Jul 20, 2010 | 5.698 | 5.698 | 5.698 | 0 | -0.00(-0.01%) | |
Jul 19, 2010 | 5.698 | 5.698 | 5.698 | 0 | +0.00(+0.02%) | |
Jul 18, 2010 | 5.697 | 5.697 | 5.697 | 0 | +0.00(+0.01%) | |
Jul 15, 2010 | 5.697 | 5.697 | 5.697 | 0 | +0.00(+0.02%) | |
Jul 14, 2010 | 5.696 | 5.696 | 5.696 | 0 | -0.00(-0.03%) | |
Jul 12, 2010 | 5.697 | 5.697 | 5.697 | 0 | -0.00(-0.01%) | |
Jul 11, 2010 | 5.697 | 5.697 | 5.697 | 0 | -0.00(-0.00%) | |
Jul 08, 2010 | 5.697 | 5.697 | 5.697 | 5.697 | 0 | +0.00(+0.08%) |
Jul 07, 2010 | 5.693 | 5.693 | 5.693 | 0 | +0.00(+0.00%) | |
Jul 06, 2010 | 5.693 | 5.693 | 5.693 | 0 | -0.00(-0.06%) | |
Jul 01, 2010 | 5.696 | 5.696 | 5.696 | 5.696 | 0 | +0.00(+0.02%) |
Jun 29, 2010 | 5.695 | 5.695 | 5.695 | 0 | +0.01(+0.21%) | |
Jun 25, 2010 | 5.683 | 5.683 | 5.683 | 0 | -0.00(-0.02%) | |
Jun 24, 2010 | 5.684 | 5.684 | 5.684 | 0 | +0.01(+0.10%) | |
Jun 23, 2010 | 5.678 | 5.678 | 5.678 | 0 | +0.00(+0.06%) | |
Jun 21, 2010 | 5.675 | 5.675 | 5.675 | 0 | -0.01(-0.11%) | |
Jun 17, 2010 | 5.681 | 5.681 | 5.681 | 0 | +0.00(+0.04%) | |
Jun 15, 2010 | 5.679 | 5.679 | 5.679 | 0 | +0.00(+0.04%) | |
Jun 14, 2010 | 5.677 | 5.677 | 5.677 | 0 | +0.00(+0.00%) | |
Jun 13, 2010 | 5.677 | 5.677 | 5.677 | 0 | +0.00(+0.01%) | |
Jun 11, 2010 | 5.676 | 5.676 | 5.676 | 0 | -0.00(-0.01%) | |
Jun 09, 2010 | 5.677 | 5.677 | 5.677 | 0 | +0.00(+0.04%) | |
Jun 08, 2010 | 5.675 | 5.675 | 5.675 | 5.675 | 0 | +0.00(+0.07%) |
Jun 06, 2010 | 5.671 | 5.671 | 5.671 | 0 | +0.01(+0.11%) | |
Jun 04, 2010 | 5.665 | 5.665 | 5.665 | 0 | +0.00(+0.00%) | |
Jun 02, 2010 | 5.665 | 5.665 | 5.665 | 0 | +0.00(+0.02%) | |
Jun 01, 2010 | 5.664 | 5.664 | 5.664 | 0 | +0.00(+0.05%) | |
May 30, 2010 | 5.661 | 5.661 | 5.661 | 0 | +0.00(+0.04%) | |
May 26, 2010 | 5.659 | 5.659 | 5.659 | 0 | +0.00(+0.00%) | |
May 25, 2010 | 5.659 | 5.659 | 5.659 | 0 | +0.01(+0.21%) | |
May 21, 2010 | 5.647 | 5.647 | 5.647 | 0 | +0.00(+0.01%) | |
May 20, 2010 | 5.646 | 5.646 | 5.646 | 0 | +0.00(+0.08%) | |
May 19, 2010 | 5.642 | 5.642 | 5.642 | 0 | +0.02(+0.30%) | |
May 17, 2010 | 5.625 | 5.625 | 5.625 | 0 | +0.02(+0.29%) | |
May 13, 2010 | 5.609 | 5.609 | 5.609 | 0 | +0.01(+0.10%) | |
May 11, 2010 | 5.603 | 5.603 | 5.603 | 5.603 | 0 | -0.00(-0.00%) |
May 10, 2010 | 5.603 | 5.603 | 5.603 | 0 | +0.00(+0.06%) | |
May 07, 2010 | 5.600 | 5.600 | 5.600 | 0 | -0.00(-0.02%) | |
May 06, 2010 | 5.601 | 5.601 | 5.601 | 5.601 | 0 | +0.04(+0.78%) |
May 03, 2010 | 5.558 | 5.558 | 5.558 | 0 | +0.00(+0.00%) |