Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 5.820 | 5.900 | 5.580 | 5.580 | 819,195 | -0.24(-4.12%) |
Apr 28, 2011 | 6.040 | 6.160 | 5.810 | 5.820 | 614,655 | -0.19(-3.16%) |
Apr 27, 2011 | 6.320 | 6.320 | 5.750 | 6.010 | 1,118,745 | -0.29(-4.60%) |
Apr 26, 2011 | 6.430 | 6.470 | 6.260 | 6.300 | 944,370 | -0.13(-2.02%) |
Apr 25, 2011 | 6.730 | 6.790 | 6.360 | 6.430 | 472,491 | -0.22(-3.31%) |
Apr 21, 2011 | 6.640 | 6.690 | 6.430 | 6.650 | 1,006,951 | +0.06(+0.91%) |
Apr 20, 2011 | 6.570 | 6.710 | 6.510 | 6.590 | 955,857 | +0.11(+1.70%) |
Apr 19, 2011 | 6.510 | 6.770 | 6.400 | 6.480 | 1,149,497 | -0.01(-0.15%) |
Apr 18, 2011 | 6.900 | 6.980 | 6.430 | 6.490 | 822,497 | -0.56(-7.94%) |
Apr 15, 2011 | 6.440 | 7.200 | 6.440 | 7.050 | 845,974 | +0.61(+9.47%) |
Apr 14, 2011 | 6.780 | 6.860 | 6.410 | 6.440 | 556,584 | -0.33(-4.87%) |
Apr 13, 2011 | 6.880 | 6.880 | 6.750 | 6.770 | 278,270 | -0.10(-1.46%) |
Apr 12, 2011 | 6.940 | 6.950 | 6.750 | 6.870 | 343,554 | -0.08(-1.15%) |
Apr 11, 2011 | 7.000 | 7.280 | 6.770 | 6.950 | 417,918 | -0.03(-0.43%) |
Apr 08, 2011 | 7.160 | 7.240 | 6.915 | 6.980 | 427,842 | -0.18(-2.51%) |
Apr 07, 2011 | 7.290 | 7.330 | 7.100 | 7.160 | 426,126 | -0.10(-1.38%) |
Apr 06, 2011 | 7.380 | 7.600 | 7.250 | 7.260 | 1,370,500 | -0.06(-0.82%) |
Apr 05, 2011 | 7.300 | 7.500 | 7.260 | 7.320 | 348,204 | -0.06(-0.81%) |
Apr 04, 2011 | 7.130 | 7.380 | 7.120 | 7.380 | 594,510 | +0.24(+3.36%) |
Apr 01, 2011 | 7.180 | 7.180 | 7.110 | 7.140 | 360,652 | -0.01(-0.14%) |
Mar 31, 2011 | 7.150 | 7.480 | 7.080 | 7.150 | 2,445,456 | +0.01(+0.14%) |
Mar 30, 2011 | 7.420 | 7.500 | 6.920 | 7.140 | 3,577,496 | +0.09(+1.28%) |
Mar 29, 2011 | 6.820 | 7.170 | 6.780 | 7.050 | 973,748 | +0.26(+3.83%) |
Mar 28, 2011 | 6.830 | 7.240 | 6.600 | 6.790 | 1,725,696 | +0.01(+0.15%) |
Mar 25, 2011 | 6.570 | 6.780 | 6.560 | 6.780 | 567,367 | +0.19(+2.88%) |
Mar 24, 2011 | 6.580 | 6.750 | 6.550 | 6.590 | 472,908 | +0.04(+0.61%) |
Mar 23, 2011 | 6.450 | 6.680 | 6.450 | 6.550 | 580,195 | +0.07(+1.08%) |
Mar 22, 2011 | 6.340 | 6.590 | 6.250 | 6.480 | 1,656,307 | +0.14(+2.21%) |
Mar 21, 2011 | 6.300 | 6.450 | 5.990 | 6.340 | 1,877,880 | +0.24(+3.93%) |
Mar 18, 2011 | 5.860 | 6.100 | 5.760 | 6.100 | 800,346 | +0.29(+4.99%) |
Mar 17, 2011 | 5.970 | 5.980 | 5.700 | 5.810 | 209,467 | -0.10(-1.69%) |
Mar 16, 2011 | 6.110 | 6.300 | 5.880 | 5.910 | 158,542 | -0.19(-3.11%) |
Mar 15, 2011 | 5.900 | 6.150 | 5.760 | 6.100 | 214,490 | +0.05(+0.83%) |
Mar 14, 2011 | 6.000 | 6.120 | 5.810 | 6.050 | 310,995 | +0.06(+1.00%) |
Mar 11, 2011 | 6.100 | 6.300 | 5.960 | 5.990 | 1,197,773 | -0.17(-2.76%) |
Mar 10, 2011 | 6.240 | 6.240 | 6.020 | 6.160 | 518,887 | -0.08(-1.28%) |
Mar 09, 2011 | 6.160 | 6.410 | 6.120 | 6.240 | 520,189 | +0.11(+1.79%) |
Mar 08, 2011 | 6.100 | 6.360 | 5.930 | 6.130 | 874,477 | +0.02(+0.33%) |
Mar 07, 2011 | 5.960 | 6.250 | 5.820 | 6.110 | 743,162 | +0.12(+2.00%) |
Mar 04, 2011 | 5.970 | 6.130 | 5.920 | 5.990 | 490,265 | +0.00(+0.00%) |
Mar 03, 2011 | 5.950 | 6.050 | 5.790 | 5.990 | 236,548 | +0.11(+1.87%) |
Mar 02, 2011 | 6.000 | 6.000 | 5.830 | 5.880 | 206,195 | -0.05(-0.84%) |
Mar 01, 2011 | 6.180 | 6.190 | 5.752 | 5.930 | 291,575 | +0.12(+2.07%) |
Feb 28, 2011 | 5.920 | 6.200 | 5.620 | 5.810 | 190,049 | -0.04(-0.68%) |
Feb 25, 2011 | 5.840 | 6.160 | 5.730 | 5.850 | 419,887 | +0.04(+0.69%) |
Feb 24, 2011 | 5.250 | 5.830 | 5.190 | 5.810 | 390,662 | +0.60(+11.52%) |
Feb 23, 2011 | 5.120 | 5.240 | 5.000 | 5.210 | 187,509 | +0.05(+0.97%) |
Feb 22, 2011 | 4.920 | 5.270 | 4.900 | 5.160 | 356,599 | +0.18(+3.61%) |
Feb 18, 2011 | 4.900 | 5.030 | 4.850 | 4.980 | 135,453 | +0.05(+1.01%) |
Feb 17, 2011 | 5.140 | 5.140 | 4.900 | 4.930 | 161,460 | -0.20(-3.90%) |
Feb 16, 2011 | 5.030 | 5.130 | 4.980 | 5.130 | 198,708 | +0.15(+3.01%) |
Feb 15, 2011 | 5.100 | 5.200 | 4.810 | 4.980 | 252,865 | -0.10(-1.97%) |
Feb 14, 2011 | 5.340 | 5.340 | 5.030 | 5.080 | 843,927 | -0.30(-5.58%) |
Feb 11, 2011 | 5.350 | 5.440 | 5.280 | 5.380 | 87,321 | -0.02(-0.37%) |
Feb 10, 2011 | 5.210 | 5.500 | 5.100 | 5.400 | 158,793 | +0.22(+4.25%) |
Feb 09, 2011 | 5.300 | 5.310 | 5.000 | 5.180 | 195,167 | -0.12(-2.26%) |
Feb 08, 2011 | 5.550 | 5.590 | 5.120 | 5.300 | 255,768 | -0.30(-5.36%) |
Feb 07, 2011 | 5.360 | 5.680 | 5.340 | 5.600 | 507,537 | +0.28(+5.26%) |
Feb 04, 2011 | 5.000 | 5.400 | 4.970 | 5.320 | 604,617 | +0.62(+13.19%) |
Feb 03, 2011 | 4.420 | 4.800 | 4.390 | 4.700 | 135,559 | +0.26(+5.86%) |
Feb 02, 2011 | 4.200 | 4.460 | 3.820 | 4.440 | 270,483 | +0.23(+5.46%) |