Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 6.341 | 6.601 | 6.196 | 6.561 | 353,469 | +0.24(+3.86%) |
Apr 28, 2011 | 6.081 | 6.341 | 6.026 | 6.317 | 73,760 | +0.24(+3.88%) |
Apr 27, 2011 | 6.231 | 6.231 | 5.999 | 6.081 | 17,996 | -0.12(-1.90%) |
Apr 26, 2011 | 5.853 | 6.223 | 5.853 | 6.199 | 24,753 | +0.44(+7.65%) |
Apr 25, 2011 | 5.767 | 5.955 | 5.719 | 5.759 | 17,995 | +0.02(+0.27%) |
Apr 21, 2011 | 5.727 | 5.759 | 5.649 | 5.743 | 14,559 | +0.11(+1.96%) |
Apr 20, 2011 | 5.531 | 5.633 | 5.507 | 5.633 | 28,635 | +0.26(+4.83%) |
Apr 19, 2011 | 5.271 | 5.550 | 5.271 | 5.373 | 20,566 | +0.13(+2.40%) |
Apr 18, 2011 | 5.413 | 5.413 | 5.059 | 5.247 | 39,858 | -0.16(-2.98%) |
Apr 15, 2011 | 5.200 | 5.822 | 5.200 | 5.409 | 94,330 | +0.15(+2.92%) |
Apr 14, 2011 | 5.507 | 5.625 | 5.188 | 5.255 | 120,445 | -0.29(-5.25%) |
Apr 13, 2011 | 5.735 | 5.751 | 5.507 | 5.546 | 41,276 | -0.11(-1.95%) |
Apr 12, 2011 | 6.128 | 6.128 | 5.491 | 5.656 | 63,906 | -0.50(-8.17%) |
Apr 11, 2011 | 6.711 | 6.711 | 6.097 | 6.160 | 26,253 | -0.57(-8.53%) |
Apr 08, 2011 | 7.080 | 7.080 | 6.554 | 6.734 | 9,610 | -0.34(-4.78%) |
Apr 07, 2011 | 6.624 | 7.285 | 6.624 | 7.073 | 39,449 | +0.41(+6.14%) |
Apr 06, 2011 | 6.789 | 6.789 | 6.443 | 6.663 | 14,607 | -0.14(-2.08%) |
Apr 05, 2011 | 6.608 | 6.837 | 6.349 | 6.805 | 53,224 | +0.16(+2.37%) |
Apr 04, 2011 | 6.372 | 6.695 | 6.372 | 6.648 | 37,017 | +0.35(+5.62%) |
Apr 01, 2011 | 6.829 | 6.844 | 6.294 | 6.294 | 55,368 | -0.53(-7.73%) |
Mar 31, 2011 | 6.726 | 6.837 | 6.695 | 6.821 | 25,016 | +0.04(+0.58%) |
Mar 30, 2011 | 6.781 | 6.805 | 6.506 | 6.781 | 36,323 | +0.32(+4.99%) |
Mar 29, 2011 | 6.270 | 6.632 | 6.270 | 6.459 | 38,114 | +0.16(+2.50%) |
Mar 28, 2011 | 6.191 | 6.357 | 6.184 | 6.302 | 42,423 | +0.11(+1.78%) |
Mar 25, 2011 | 6.073 | 6.191 | 5.948 | 6.191 | 31,326 | +0.17(+2.88%) |
Mar 24, 2011 | 5.979 | 6.098 | 5.955 | 6.018 | 34,148 | +0.04(+0.66%) |
Mar 23, 2011 | 5.877 | 6.050 | 5.806 | 5.979 | 53,424 | +0.06(+1.06%) |
Mar 22, 2011 | 5.853 | 6.073 | 5.845 | 5.916 | 58,980 | +0.06(+0.94%) |
Mar 21, 2011 | 5.735 | 5.861 | 5.641 | 5.861 | 76,629 | +0.35(+6.28%) |
Mar 18, 2011 | 5.538 | 5.578 | 5.389 | 5.515 | 41,034 | +0.04(+0.72%) |
Mar 17, 2011 | 5.554 | 5.641 | 5.452 | 5.476 | 24,130 | +0.07(+1.31%) |
Mar 16, 2011 | 5.397 | 5.594 | 5.287 | 5.405 | 47,071 | -0.13(-2.41%) |
Mar 15, 2011 | 5.334 | 5.609 | 5.334 | 5.538 | 35,752 | -0.04(-0.71%) |
Mar 14, 2011 | 5.491 | 5.625 | 5.365 | 5.578 | 21,608 | +0.02(+0.42%) |
Mar 11, 2011 | 5.523 | 5.625 | 5.373 | 5.554 | 56,494 | +0.07(+1.29%) |
Mar 10, 2011 | 5.790 | 6.191 | 5.452 | 5.483 | 106,596 | -0.18(-3.19%) |
Mar 09, 2011 | 5.664 | 5.759 | 5.641 | 5.664 | 24,690 | -0.02(-0.28%) |
Mar 08, 2011 | 5.523 | 5.680 | 5.523 | 5.680 | 48,995 | +0.15(+2.70%) |
Mar 07, 2011 | 5.664 | 5.664 | 5.389 | 5.531 | 41,334 | -0.06(-0.99%) |
Mar 04, 2011 | 5.570 | 5.625 | 5.350 | 5.586 | 30,013 | -0.01(-0.14%) |
Mar 03, 2011 | 5.546 | 5.594 | 5.499 | 5.594 | 24,025 | +0.09(+1.72%) |
Mar 02, 2011 | 5.468 | 5.507 | 5.137 | 5.499 | 27,496 | +0.04(+0.72%) |
Mar 01, 2011 | 5.483 | 5.546 | 5.373 | 5.460 | 56,312 | -0.03(-0.57%) |
Feb 28, 2011 | 5.287 | 5.507 | 5.247 | 5.491 | 51,205 | +0.31(+6.08%) |
Feb 25, 2011 | 4.917 | 5.208 | 4.736 | 5.177 | 47,745 | +0.26(+5.28%) |
Feb 24, 2011 | 4.720 | 4.917 | 4.461 | 4.917 | 41,351 | +0.20(+4.34%) |
Feb 23, 2011 | 4.642 | 4.901 | 4.170 | 4.712 | 77,874 | +0.13(+2.74%) |
Feb 22, 2011 | 4.885 | 4.909 | 4.579 | 4.587 | 53,846 | -0.37(-7.46%) |
Feb 18, 2011 | 4.917 | 5.074 | 4.838 | 4.956 | 48,309 | +0.06(+1.29%) |
Feb 17, 2011 | 4.728 | 4.901 | 4.728 | 4.893 | 37,140 | +0.12(+2.47%) |
Feb 16, 2011 | 4.649 | 4.775 | 4.539 | 4.775 | 29,113 | +0.17(+3.58%) |
Feb 15, 2011 | 4.618 | 4.720 | 4.571 | 4.610 | 12,900 | -0.04(-0.85%) |
Feb 14, 2011 | 4.697 | 4.870 | 4.531 | 4.649 | 28,969 | -0.04(-0.84%) |
Feb 11, 2011 | 4.327 | 4.838 | 4.327 | 4.689 | 287,616 | +0.34(+7.78%) |
Feb 10, 2011 | 4.272 | 4.539 | 3.965 | 4.351 | 44,524 | +0.04(+0.91%) |
Feb 09, 2011 | 3.918 | 4.602 | 3.918 | 4.311 | 96,238 | +0.37(+9.38%) |
Feb 08, 2011 | 3.690 | 3.949 | 3.611 | 3.941 | 196,506 | +0.24(+6.37%) |
Feb 07, 2011 | 3.721 | 3.753 | 3.698 | 3.705 | 68,680 | +0.01(+0.21%) |
Feb 04, 2011 | 3.729 | 4.130 | 3.635 | 3.698 | 74,909 | -0.07(-1.88%) |
Feb 03, 2011 | 3.847 | 3.918 | 3.737 | 3.768 | 32,229 | -0.12(-3.04%) |
Feb 02, 2011 | 4.075 | 4.264 | 3.855 | 3.886 | 99,833 | -0.19(-4.63%) |