Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 5.717 | 5.862 | 5.555 | 5.836 | 347,496 | +0.05(+0.88%) |
Apr 28, 2011 | 5.785 | 5.785 | 5.666 | 5.785 | 11,585 | +0.00(+0.00%) |
Apr 27, 2011 | 5.631 | 5.785 | 5.631 | 5.785 | 8,235 | +0.23(+4.15%) |
Apr 26, 2011 | 5.589 | 5.717 | 5.555 | 5.555 | 530,696 | -0.00(-0.00%) |
Apr 25, 2011 | 5.631 | 5.708 | 5.555 | 5.555 | 14,424 | -0.10(-1.81%) |
Apr 21, 2011 | 5.640 | 5.657 | 5.614 | 5.657 | 11,732 | +0.00(+0.00%) |
Apr 20, 2011 | 5.708 | 5.708 | 5.597 | 5.657 | 18,380 | -0.06(-1.04%) |
Apr 19, 2011 | 5.751 | 5.751 | 5.663 | 5.717 | 4,290 | +0.02(+0.30%) |
Apr 18, 2011 | 5.683 | 5.718 | 5.674 | 5.700 | 3,451 | -0.03(-0.45%) |
Apr 15, 2011 | 5.717 | 5.734 | 5.700 | 5.725 | 5,309 | -0.03(-0.45%) |
Apr 14, 2011 | 5.648 | 5.751 | 5.606 | 5.751 | 8,077 | +0.13(+2.25%) |
Apr 13, 2011 | 5.691 | 5.691 | 5.625 | 5.625 | 941 | -0.08(-1.39%) |
Apr 12, 2011 | 5.742 | 5.751 | 5.700 | 5.704 | 2,156 | -0.01(-0.23%) |
Apr 11, 2011 | 5.734 | 5.734 | 5.657 | 5.717 | 3,135 | +0.01(+0.21%) |
Apr 08, 2011 | 5.742 | 5.759 | 5.625 | 5.705 | 9,885 | -0.01(-0.21%) |
Apr 07, 2011 | 5.700 | 5.742 | 5.700 | 5.717 | 14,978 | +0.05(+0.90%) |
Apr 06, 2011 | 5.657 | 5.666 | 5.597 | 5.666 | 7,395 | +0.05(+0.91%) |
Apr 05, 2011 | 5.589 | 5.614 | 5.418 | 5.614 | 13,993 | +0.04(+0.77%) |
Apr 04, 2011 | 5.418 | 5.666 | 5.418 | 5.572 | 6,932 | +0.14(+2.66%) |
Apr 01, 2011 | 5.751 | 5.922 | 5.401 | 5.428 | 127,239 | -0.38(-6.59%) |
Mar 31, 2011 | 5.776 | 5.819 | 5.742 | 5.811 | 4,506 | +0.01(+0.15%) |
Mar 30, 2011 | 5.751 | 5.802 | 5.682 | 5.802 | 10,365 | +0.01(+0.15%) |
Mar 29, 2011 | 5.828 | 5.828 | 5.648 | 5.794 | 14,999 | -0.09(-1.59%) |
Mar 28, 2011 | 5.828 | 5.939 | 5.828 | 5.887 | 3,047 | +0.09(+1.47%) |
Mar 25, 2011 | 5.734 | 5.862 | 5.734 | 5.802 | 11,101 | +0.03(+0.44%) |
Mar 24, 2011 | 5.725 | 5.776 | 5.631 | 5.776 | 8,298 | +0.03(+0.45%) |
Mar 23, 2011 | 5.640 | 5.751 | 5.555 | 5.751 | 14,033 | +0.10(+1.81%) |
Mar 22, 2011 | 5.717 | 5.725 | 5.546 | 5.648 | 58,832 | -0.07(-1.19%) |
Mar 21, 2011 | 5.759 | 5.759 | 5.717 | 5.717 | 15,682 | +0.00(+0.00%) |
Mar 18, 2011 | 5.725 | 5.725 | 5.683 | 5.717 | 6,797 | +0.02(+0.30%) |
Mar 17, 2011 | 5.700 | 5.742 | 5.700 | 5.700 | 32,396 | +0.04(+0.75%) |
Mar 16, 2011 | 5.785 | 5.785 | 5.640 | 5.657 | 16,384 | -0.13(-2.21%) |
Mar 15, 2011 | 5.734 | 5.861 | 5.734 | 5.785 | 9,887 | -0.08(-1.31%) |
Mar 14, 2011 | 5.870 | 6.176 | 5.861 | 5.861 | 18,354 | -0.01(-0.14%) |
Mar 11, 2011 | 5.861 | 5.887 | 5.802 | 5.870 | 6,770 | -0.09(-1.43%) |
Mar 10, 2011 | 5.904 | 5.955 | 5.870 | 5.955 | 47,315 | -0.09(-1.41%) |
Mar 09, 2011 | 6.040 | 6.040 | 5.827 | 6.040 | 23,058 | -0.02(-0.28%) |
Mar 08, 2011 | 5.963 | 6.057 | 5.904 | 6.057 | 19,878 | +0.10(+1.71%) |
Mar 07, 2011 | 5.938 | 5.955 | 5.827 | 5.955 | 24,154 | +0.05(+0.86%) |
Mar 04, 2011 | 6.082 | 6.082 | 5.853 | 5.904 | 16,646 | -0.22(-3.61%) |
Mar 03, 2011 | 5.895 | 6.125 | 5.895 | 6.125 | 157,917 | +0.09(+1.41%) |
Mar 02, 2011 | 5.997 | 6.040 | 5.810 | 6.040 | 45,832 | +0.05(+0.85%) |
Mar 01, 2011 | 5.955 | 6.031 | 5.785 | 5.989 | 115,456 | +0.29(+5.07%) |
Feb 28, 2011 | 5.844 | 5.844 | 5.700 | 5.700 | 13,982 | -0.14(-2.47%) |
Feb 25, 2011 | 5.768 | 5.869 | 5.734 | 5.844 | 4,231 | +0.12(+2.08%) |
Feb 24, 2011 | 5.632 | 5.810 | 5.615 | 5.725 | 15,359 | -0.02(-0.30%) |
Feb 23, 2011 | 5.785 | 5.785 | 5.359 | 5.742 | 52,005 | -0.04(-0.74%) |
Feb 22, 2011 | 5.827 | 5.827 | 5.785 | 5.785 | 822 | -0.07(-1.16%) |
Feb 18, 2011 | 5.861 | 5.904 | 5.742 | 5.853 | 42,563 | -0.03(-0.43%) |
Feb 17, 2011 | 5.912 | 5.912 | 5.853 | 5.878 | 10,600 | -0.03(-0.58%) |
Feb 16, 2011 | 5.853 | 5.955 | 5.853 | 5.912 | 74,067 | +0.03(+0.43%) |
Feb 15, 2011 | 5.866 | 5.887 | 5.866 | 5.887 | 881 | -0.05(-0.86%) |
Feb 14, 2011 | 6.074 | 6.074 | 5.921 | 5.938 | 1,090 | -0.02(-0.29%) |
Feb 11, 2011 | 5.946 | 5.980 | 5.870 | 5.955 | 18,045 | -0.17(-2.78%) |
Feb 10, 2011 | 5.946 | 6.125 | 5.870 | 6.125 | 25,993 | +0.14(+2.42%) |
Feb 09, 2011 | 6.057 | 6.108 | 5.861 | 5.980 | 42,493 | -0.06(-0.99%) |
Feb 08, 2011 | 5.987 | 6.040 | 5.912 | 6.040 | 71,133 | +0.04(+0.71%) |
Feb 07, 2011 | 5.955 | 5.997 | 5.836 | 5.997 | 5,697 | +0.04(+0.71%) |
Feb 04, 2011 | 6.040 | 6.040 | 5.904 | 5.955 | 3,996 | -0.02(-0.29%) |
Feb 03, 2011 | 5.921 | 6.048 | 5.904 | 5.972 | 49,328 | -0.03(-0.43%) |
Feb 02, 2011 | 6.040 | 6.040 | 5.955 | 5.997 | 38,203 | +0.02(+0.28%) |