Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 5.454 | 5.597 | 5.387 | 5.488 | 49,841 | +0.03(+0.62%) |
Apr 28, 2011 | 5.319 | 5.509 | 5.319 | 5.454 | 42,110 | +0.02(+0.37%) |
Apr 27, 2011 | 5.393 | 5.454 | 5.366 | 5.434 | 46,882 | +0.08(+1.52%) |
Apr 26, 2011 | 5.597 | 5.651 | 5.353 | 5.353 | 22,901 | -0.28(-5.05%) |
Apr 25, 2011 | 5.515 | 5.644 | 5.475 | 5.637 | 87,538 | +0.12(+2.21%) |
Apr 21, 2011 | 5.671 | 5.671 | 5.488 | 5.515 | 13,577 | +0.07(+1.24%) |
Apr 20, 2011 | 5.380 | 5.448 | 5.363 | 5.448 | 7,969 | +0.09(+1.77%) |
Apr 19, 2011 | 5.387 | 5.387 | 5.271 | 5.353 | 7,735 | +0.01(+0.13%) |
Apr 18, 2011 | 5.360 | 5.360 | 5.143 | 5.346 | 27,458 | -0.04(-0.75%) |
Apr 15, 2011 | 5.475 | 5.475 | 5.339 | 5.387 | 26,018 | -0.09(-1.61%) |
Apr 14, 2011 | 5.454 | 5.502 | 5.434 | 5.475 | 2,830 | -0.01(-0.12%) |
Apr 13, 2011 | 5.522 | 5.536 | 5.387 | 5.482 | 9,173 | -0.01(-0.12%) |
Apr 12, 2011 | 5.495 | 5.590 | 5.360 | 5.488 | 9,929 | -0.05(-0.86%) |
Apr 11, 2011 | 5.576 | 5.631 | 5.482 | 5.536 | 16,286 | -0.06(-1.09%) |
Apr 08, 2011 | 5.739 | 5.739 | 5.414 | 5.597 | 18,378 | -0.08(-1.43%) |
Apr 07, 2011 | 5.725 | 5.725 | 5.651 | 5.678 | 15,052 | -0.00(-0.05%) |
Apr 06, 2011 | 5.725 | 5.729 | 5.651 | 5.681 | 7,686 | -0.00(-0.07%) |
Apr 05, 2011 | 5.610 | 5.685 | 5.610 | 5.685 | 12,795 | +0.06(+1.08%) |
Apr 04, 2011 | 5.631 | 5.692 | 5.624 | 5.624 | 19,127 | -0.07(-1.31%) |
Apr 01, 2011 | 5.597 | 5.698 | 5.583 | 5.698 | 10,615 | +0.08(+1.45%) |
Mar 31, 2011 | 5.549 | 5.617 | 5.522 | 5.617 | 19,425 | +0.04(+0.73%) |
Mar 30, 2011 | 5.576 | 5.590 | 5.529 | 5.576 | 7,903 | -0.01(-0.24%) |
Mar 29, 2011 | 5.537 | 5.596 | 5.537 | 5.590 | 5,643 | +0.01(+0.12%) |
Mar 28, 2011 | 5.617 | 5.617 | 5.452 | 5.583 | 12,481 | +0.06(+1.15%) |
Mar 25, 2011 | 5.597 | 5.603 | 5.421 | 5.520 | 48,527 | -0.11(-1.97%) |
Mar 24, 2011 | 5.563 | 5.631 | 5.556 | 5.631 | 3,189 | +0.01(+0.12%) |
Mar 23, 2011 | 5.617 | 5.719 | 5.556 | 5.624 | 18,663 | +0.02(+0.36%) |
Mar 22, 2011 | 5.603 | 5.617 | 5.590 | 5.603 | 3,713 | +0.01(+0.12%) |
Mar 21, 2011 | 5.677 | 5.712 | 5.590 | 5.597 | 16,416 | -0.08(-1.43%) |
Mar 18, 2011 | 5.746 | 5.746 | 5.590 | 5.678 | 5,062 | -0.05(-0.83%) |
Mar 17, 2011 | 5.786 | 5.786 | 5.670 | 5.725 | 4,709 | +0.03(+0.60%) |
Mar 16, 2011 | 5.678 | 5.786 | 5.651 | 5.692 | 16,045 | +0.05(+0.84%) |
Mar 15, 2011 | 5.739 | 5.739 | 5.549 | 5.644 | 33,806 | -0.08(-1.42%) |
Mar 14, 2011 | 5.732 | 5.766 | 5.441 | 5.725 | 29,893 | -0.03(-0.59%) |
Mar 11, 2011 | 5.796 | 5.827 | 5.719 | 5.759 | 14,289 | +0.04(+0.71%) |
Mar 10, 2011 | 5.793 | 5.854 | 5.710 | 5.719 | 33,590 | -0.08(-1.45%) |
Mar 09, 2011 | 5.814 | 5.827 | 5.793 | 5.803 | 10,347 | -0.01(-0.18%) |
Mar 08, 2011 | 5.800 | 5.827 | 5.793 | 5.814 | 7,270 | +0.03(+0.59%) |
Mar 07, 2011 | 5.766 | 5.814 | 5.766 | 5.780 | 10,177 | +0.00(+0.00%) |
Mar 04, 2011 | 5.814 | 5.827 | 5.766 | 5.780 | 12,735 | -0.00(-0.01%) |
Mar 03, 2011 | 5.753 | 5.834 | 5.746 | 5.780 | 41,238 | +0.03(+0.48%) |
Mar 02, 2011 | 5.807 | 5.896 | 5.739 | 5.753 | 16,330 | +0.01(+0.12%) |
Mar 01, 2011 | 5.685 | 5.834 | 5.664 | 5.746 | 38,545 | +0.07(+1.31%) |
Feb 28, 2011 | 5.590 | 5.692 | 5.536 | 5.671 | 28,684 | +0.08(+1.45%) |
Feb 25, 2011 | 5.495 | 5.590 | 5.495 | 5.590 | 11,991 | +0.09(+1.73%) |
Feb 24, 2011 | 5.495 | 5.502 | 5.473 | 5.495 | 3,826 | -0.03(-0.49%) |
Feb 23, 2011 | 5.543 | 5.556 | 5.509 | 5.522 | 54,766 | -0.05(-0.85%) |
Feb 22, 2011 | 5.583 | 5.583 | 5.522 | 5.570 | 34,238 | +0.02(+0.37%) |
Feb 18, 2011 | 5.556 | 5.583 | 5.549 | 5.549 | 14,065 | -0.01(-0.12%) |
Feb 17, 2011 | 5.495 | 5.576 | 5.495 | 5.556 | 15,602 | +0.06(+1.11%) |
Feb 16, 2011 | 5.448 | 5.543 | 5.448 | 5.495 | 15,168 | +0.05(+0.87%) |
Feb 15, 2011 | 5.441 | 5.448 | 5.400 | 5.448 | 21,402 | +0.01(+0.12%) |
Feb 14, 2011 | 5.414 | 5.448 | 5.380 | 5.441 | 64,962 | +0.05(+1.01%) |
Feb 11, 2011 | 5.373 | 5.475 | 5.353 | 5.387 | 40,210 | +0.04(+0.76%) |
Feb 10, 2011 | 5.380 | 5.380 | 5.346 | 5.346 | 6,158 | +0.01(+0.13%) |
Feb 09, 2011 | 5.373 | 5.380 | 5.340 | 5.340 | 4,728 | -0.02(-0.38%) |
Feb 08, 2011 | 5.306 | 5.380 | 5.306 | 5.360 | 18,588 | +0.03(+0.51%) |
Feb 07, 2011 | 5.346 | 5.373 | 5.292 | 5.333 | 25,398 | +0.01(+0.25%) |
Feb 04, 2011 | 5.353 | 5.380 | 5.319 | 5.319 | 8,882 | -0.01(-0.25%) |
Feb 03, 2011 | 5.346 | 5.370 | 5.312 | 5.333 | 20,096 | -0.01(-0.13%) |
Feb 02, 2011 | 5.279 | 5.346 | 5.279 | 5.340 | 17,990 | +0.06(+1.15%) |