Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 5.810 | 5.870 | 5.810 | 5.830 | 59,846 | +0.08(+1.39%) |
Apr 28, 2011 | 5.660 | 5.750 | 5.660 | 5.750 | 42,309 | +0.03(+0.52%) |
Apr 27, 2011 | 5.630 | 5.720 | 5.620 | 5.720 | 119,542 | -0.01(-0.17%) |
Apr 26, 2011 | 5.780 | 5.780 | 5.650 | 5.730 | 30,099 | +0.08(+1.42%) |
Apr 25, 2011 | 5.780 | 5.780 | 5.640 | 5.650 | 27,199 | -0.01(-0.18%) |
Apr 21, 2011 | 5.620 | 5.780 | 5.620 | 5.660 | 95,105 | +0.08(+1.43%) |
Apr 20, 2011 | 5.650 | 5.690 | 5.560 | 5.580 | 43,432 | -0.06(-1.06%) |
Apr 19, 2011 | 5.500 | 5.680 | 5.500 | 5.640 | 144,385 | +0.21(+3.87%) |
Apr 18, 2011 | 5.400 | 5.500 | 5.400 | 5.430 | 30,292 | -0.19(-3.38%) |
Apr 15, 2011 | 5.580 | 5.650 | 5.550 | 5.620 | 33,685 | +0.08(+1.44%) |
Apr 14, 2011 | 5.560 | 5.640 | 5.540 | 5.540 | 38,808 | -0.01(-0.18%) |
Apr 13, 2011 | 5.560 | 5.660 | 5.550 | 5.550 | 19,602 | -0.10(-1.77%) |
Apr 12, 2011 | 5.580 | 5.650 | 5.550 | 5.650 | 114,631 | +0.27(+5.02%) |
Apr 11, 2011 | 5.530 | 5.530 | 5.360 | 5.380 | 71,177 | -0.18(-3.24%) |
Apr 08, 2011 | 5.620 | 5.620 | 5.540 | 5.560 | 28,307 | -0.08(-1.42%) |
Apr 07, 2011 | 5.620 | 5.710 | 5.620 | 5.640 | 78,612 | -0.11(-1.91%) |
Apr 06, 2011 | 5.640 | 5.750 | 5.620 | 5.750 | 109,083 | +0.25(+4.55%) |
Apr 05, 2011 | 5.270 | 5.510 | 5.270 | 5.500 | 131,765 | +0.13(+2.42%) |
Apr 04, 2011 | 5.410 | 5.410 | 5.290 | 5.370 | 26,688 | -0.14(-2.54%) |
Apr 01, 2011 | 5.380 | 5.520 | 5.360 | 5.510 | 9,995 | +0.04(+0.73%) |
Mar 31, 2011 | 5.430 | 5.500 | 5.430 | 5.470 | 30,113 | -0.08(-1.44%) |
Mar 30, 2011 | 5.550 | 5.550 | 5.550 | 5.550 | 37,414 | -0.14(-2.46%) |
Mar 29, 2011 | 5.810 | 5.810 | 5.680 | 5.690 | 116,318 | -0.15(-2.57%) |
Mar 28, 2011 | 5.820 | 5.880 | 5.790 | 5.840 | 180,785 | +0.04(+0.69%) |
Mar 25, 2011 | 5.770 | 5.830 | 5.740 | 5.800 | 20,799 | +0.01(+0.17%) |
Mar 24, 2011 | 5.700 | 5.840 | 5.700 | 5.790 | 51,751 | +0.02(+0.35%) |
Mar 23, 2011 | 5.730 | 5.770 | 5.700 | 5.770 | 40,709 | +0.00(+0.00%) |
Mar 22, 2011 | 5.750 | 5.800 | 5.740 | 5.770 | 63,916 | -0.01(-0.17%) |
Mar 21, 2011 | 5.750 | 5.840 | 5.750 | 5.780 | 281,005 | +0.36(+6.64%) |
Mar 18, 2011 | 5.500 | 5.500 | 5.420 | 5.420 | 59,875 | -0.04(-0.73%) |
Mar 17, 2011 | 5.500 | 5.530 | 5.450 | 5.460 | 44,017 | -0.08(-1.44%) |
Mar 16, 2011 | 5.550 | 5.580 | 5.450 | 5.540 | 118,199 | +0.07(+1.28%) |
Mar 15, 2011 | 5.400 | 5.550 | 5.360 | 5.470 | 138,834 | -0.16(-2.84%) |
Mar 14, 2011 | 5.510 | 5.630 | 5.510 | 5.630 | 238,240 | +0.33(+6.23%) |
Mar 11, 2011 | 5.230 | 5.350 | 5.230 | 5.300 | 188,102 | +0.16(+3.11%) |
Mar 10, 2011 | 5.130 | 5.210 | 5.120 | 5.140 | 199,269 | -0.02(-0.39%) |
Mar 09, 2011 | 5.160 | 5.170 | 5.140 | 5.160 | 214,810 | +0.07(+1.38%) |
Mar 08, 2011 | 5.090 | 5.140 | 5.080 | 5.090 | 132,791 | -0.07(-1.36%) |
Mar 07, 2011 | 5.180 | 5.240 | 5.120 | 5.160 | 87,690 | +0.01(+0.19%) |
Mar 04, 2011 | 5.080 | 5.220 | 5.080 | 5.150 | 173,942 | +0.01(+0.19%) |
Mar 03, 2011 | 5.100 | 5.200 | 5.010 | 5.140 | 263,121 | +0.26(+5.33%) |
Mar 02, 2011 | 4.900 | 5.000 | 4.880 | 4.880 | 33,706 | -0.04(-0.81%) |
Mar 01, 2011 | 5.030 | 5.030 | 4.880 | 4.920 | 112,761 | -0.05(-1.01%) |
Feb 28, 2011 | 5.000 | 5.070 | 4.940 | 4.970 | 619,425 | +0.04(+0.81%) |
Feb 25, 2011 | 4.880 | 4.980 | 4.860 | 4.930 | 42,107 | +0.05(+1.02%) |
Feb 24, 2011 | 4.880 | 4.990 | 4.880 | 4.880 | 84,849 | -0.14(-2.79%) |
Feb 23, 2011 | 4.900 | 5.150 | 4.900 | 5.020 | 110,628 | +0.14(+2.87%) |
Feb 22, 2011 | 4.990 | 5.030 | 4.860 | 4.880 | 73,519 | -0.36(-6.87%) |
Feb 18, 2011 | 5.150 | 5.270 | 5.150 | 5.240 | 86,356 | +0.10(+1.95%) |
Feb 17, 2011 | 5.070 | 5.180 | 5.070 | 5.140 | 140,151 | +0.19(+3.84%) |
Feb 16, 2011 | 5.000 | 5.000 | 4.920 | 4.950 | 115,444 | +0.01(+0.20%) |
Feb 15, 2011 | 4.950 | 4.980 | 4.910 | 4.940 | 18,793 | -0.06(-1.20%) |
Feb 14, 2011 | 5.050 | 5.050 | 4.950 | 5.000 | 57,039 | -0.06(-1.19%) |
Feb 11, 2011 | 5.150 | 5.190 | 5.050 | 5.060 | 97,665 | -0.19(-3.62%) |
Feb 10, 2011 | 5.400 | 5.420 | 5.160 | 5.250 | 130,439 | -0.23(-4.20%) |
Feb 09, 2011 | 5.500 | 5.560 | 5.410 | 5.480 | 177,283 | +0.04(+0.74%) |
Feb 08, 2011 | 5.350 | 5.460 | 5.350 | 5.440 | 246,936 | +0.22(+4.21%) |
Feb 07, 2011 | 5.220 | 5.260 | 5.150 | 5.220 | 175,333 | +0.02(+0.38%) |
Feb 04, 2011 | 5.290 | 5.290 | 5.140 | 5.200 | 49,209 | -0.13(-2.44%) |
Feb 03, 2011 | 5.350 | 5.350 | 5.290 | 5.330 | 186,770 | +0.23(+4.51%) |
Feb 02, 2011 | 5.030 | 5.140 | 5.020 | 5.100 | 163,117 | +0.09(+1.80%) |