Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 6.121 | 6.121 | 5.971 | 5.971 | 488,714 | -0.10(-1.60%) |
Apr 28, 2011 | 5.900 | 6.112 | 5.873 | 6.068 | 514,408 | +0.18(+3.00%) |
Apr 27, 2011 | 5.856 | 5.926 | 5.688 | 5.891 | 391,018 | +0.00(+0.00%) |
Apr 26, 2011 | 5.714 | 5.917 | 5.714 | 5.891 | 316,453 | +0.18(+3.10%) |
Apr 25, 2011 | 5.740 | 5.767 | 5.687 | 5.714 | 170,899 | -0.03(-0.46%) |
Apr 21, 2011 | 5.785 | 5.785 | 5.679 | 5.741 | 183,767 | +0.02(+0.31%) |
Apr 20, 2011 | 5.705 | 5.785 | 5.661 | 5.723 | 202,703 | +0.11(+2.05%) |
Apr 19, 2011 | 5.652 | 5.776 | 5.564 | 5.608 | 274,278 | +0.00(+0.00%) |
Apr 18, 2011 | 5.532 | 5.643 | 5.511 | 5.608 | 328,423 | -0.05(-0.94%) |
Apr 15, 2011 | 5.599 | 5.705 | 5.599 | 5.661 | 245,728 | +0.04(+0.79%) |
Apr 14, 2011 | 5.484 | 5.652 | 5.484 | 5.617 | 342,739 | +0.07(+1.28%) |
Apr 13, 2011 | 5.581 | 5.599 | 5.413 | 5.546 | 487,962 | +0.03(+0.48%) |
Apr 12, 2011 | 5.634 | 5.732 | 5.519 | 5.519 | 547,909 | -0.21(-3.70%) |
Apr 11, 2011 | 5.749 | 5.838 | 5.714 | 5.732 | 565,529 | -0.01(-0.15%) |
Apr 08, 2011 | 5.794 | 5.856 | 5.723 | 5.741 | 526,011 | +0.00(+0.00%) |
Apr 07, 2011 | 5.776 | 5.891 | 5.723 | 5.741 | 295,006 | -0.04(-0.61%) |
Apr 06, 2011 | 5.802 | 5.856 | 5.758 | 5.776 | 159,033 | +0.02(+0.31%) |
Apr 05, 2011 | 5.785 | 5.864 | 5.723 | 5.758 | 146,227 | -0.03(-0.46%) |
Apr 04, 2011 | 5.749 | 5.935 | 5.732 | 5.785 | 279,199 | +0.05(+0.93%) |
Apr 01, 2011 | 5.811 | 5.882 | 5.723 | 5.732 | 433,590 | -0.03(-0.46%) |
Mar 31, 2011 | 5.749 | 5.829 | 5.749 | 5.758 | 447,601 | +0.01(+0.15%) |
Mar 30, 2011 | 5.749 | 5.749 | 5.749 | 5.749 | 347,121 | +0.11(+1.88%) |
Mar 29, 2011 | 5.643 | 5.679 | 5.564 | 5.643 | 425,500 | +0.01(+0.16%) |
Mar 28, 2011 | 5.652 | 5.749 | 5.590 | 5.634 | 351,653 | +0.01(+0.16%) |
Mar 25, 2011 | 5.599 | 5.776 | 5.546 | 5.626 | 380,950 | +0.10(+1.76%) |
Mar 24, 2011 | 5.626 | 5.634 | 5.449 | 5.528 | 754,446 | -0.05(-0.95%) |
Mar 23, 2011 | 5.546 | 5.590 | 5.396 | 5.581 | 681,253 | +0.04(+0.64%) |
Mar 22, 2011 | 5.183 | 5.564 | 5.130 | 5.546 | 893,244 | +0.52(+10.39%) |
Mar 21, 2011 | 5.006 | 5.033 | 4.989 | 5.024 | 405,298 | +0.15(+3.09%) |
Mar 18, 2011 | 4.883 | 4.927 | 4.847 | 4.874 | 891,983 | +0.00(+0.00%) |
Mar 17, 2011 | 4.821 | 4.998 | 4.821 | 4.874 | 570,772 | -0.04(-0.72%) |
Mar 16, 2011 | 4.591 | 5.077 | 4.476 | 4.909 | 1,607,145 | +0.21(+4.52%) |
Mar 15, 2011 | 4.651 | 4.856 | 4.635 | 4.697 | 586,375 | -0.16(-3.28%) |
Mar 14, 2011 | 4.856 | 4.953 | 4.812 | 4.856 | 523,869 | -0.04(-0.90%) |
Mar 11, 2011 | 5.351 | 5.351 | 4.847 | 4.900 | 1,011,299 | -0.38(-7.20%) |
Mar 10, 2011 | 5.360 | 5.404 | 5.254 | 5.281 | 309,480 | -0.19(-3.40%) |
Mar 09, 2011 | 5.475 | 5.511 | 5.404 | 5.466 | 315,492 | +0.00(+0.00%) |
Mar 08, 2011 | 5.378 | 5.511 | 5.351 | 5.466 | 431,435 | +0.11(+2.15%) |
Mar 07, 2011 | 5.537 | 5.537 | 5.342 | 5.351 | 470,773 | -0.13(-2.42%) |
Mar 04, 2011 | 5.608 | 5.643 | 5.396 | 5.484 | 403,776 | -0.14(-2.52%) |
Mar 03, 2011 | 5.732 | 5.811 | 5.617 | 5.626 | 318,562 | -0.04(-0.62%) |
Mar 02, 2011 | 5.555 | 5.714 | 5.555 | 5.661 | 206,634 | +0.09(+1.59%) |
Mar 01, 2011 | 5.732 | 5.811 | 5.572 | 5.572 | 282,875 | -0.15(-2.63%) |
Feb 28, 2011 | 5.785 | 5.847 | 5.581 | 5.723 | 301,154 | -0.02(-0.31%) |
Feb 25, 2011 | 5.590 | 5.749 | 5.528 | 5.741 | 288,503 | +0.20(+3.67%) |
Feb 24, 2011 | 5.502 | 5.634 | 5.431 | 5.537 | 525,617 | +0.01(+0.16%) |
Feb 23, 2011 | 5.785 | 5.811 | 5.484 | 5.528 | 396,004 | -0.27(-4.58%) |
Feb 22, 2011 | 6.032 | 6.077 | 5.758 | 5.794 | 436,007 | -0.34(-5.62%) |
Feb 18, 2011 | 6.165 | 6.271 | 6.112 | 6.139 | 310,081 | +0.02(+0.29%) |
Feb 17, 2011 | 6.147 | 6.174 | 6.068 | 6.121 | 325,969 | -0.03(-0.43%) |
Feb 16, 2011 | 6.227 | 6.271 | 6.068 | 6.147 | 367,178 | -0.06(-1.00%) |
Feb 15, 2011 | 6.324 | 6.342 | 6.209 | 6.209 | 274,630 | -0.13(-2.09%) |
Feb 14, 2011 | 6.457 | 6.457 | 6.324 | 6.342 | 145,540 | -0.11(-1.78%) |
Feb 11, 2011 | 6.298 | 6.492 | 6.236 | 6.457 | 365,150 | +0.14(+2.24%) |
Feb 10, 2011 | 6.262 | 6.333 | 6.245 | 6.315 | 212,326 | +0.01(+0.14%) |
Feb 09, 2011 | 6.271 | 6.369 | 6.236 | 6.307 | 254,593 | +0.02(+0.28%) |
Feb 08, 2011 | 6.377 | 6.404 | 6.218 | 6.289 | 268,958 | -0.08(-1.25%) |
Feb 07, 2011 | 6.156 | 6.439 | 6.156 | 6.369 | 214,663 | +0.21(+3.45%) |
Feb 04, 2011 | 6.192 | 6.218 | 6.103 | 6.156 | 222,278 | -0.04(-0.57%) |
Feb 03, 2011 | 6.218 | 6.227 | 6.077 | 6.192 | 196,934 | -0.02(-0.28%) |
Feb 02, 2011 | 6.298 | 6.351 | 6.183 | 6.209 | 243,892 | -0.13(-2.09%) |