Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 5.970 | 6.050 | 5.890 | 6.050 | 265,542 | +0.11(+1.85%) |
Apr 28, 2011 | 6.090 | 6.090 | 5.860 | 5.940 | 93,853 | -0.12(-1.98%) |
Apr 27, 2011 | 6.030 | 6.100 | 5.940 | 6.060 | 190,519 | -0.05(-0.82%) |
Apr 26, 2011 | 6.150 | 6.150 | 5.970 | 6.110 | 186,358 | +0.05(+0.83%) |
Apr 25, 2011 | 6.020 | 6.080 | 5.960 | 6.060 | 61,090 | +0.07(+1.17%) |
Apr 21, 2011 | 6.000 | 6.030 | 5.930 | 5.990 | 2,220,332 | -0.01(-0.17%) |
Apr 20, 2011 | 5.800 | 6.100 | 5.800 | 6.000 | 270,489 | +0.23(+3.99%) |
Apr 19, 2011 | 5.890 | 5.890 | 5.660 | 5.770 | 372,166 | -0.15(-2.53%) |
Apr 18, 2011 | 6.070 | 6.070 | 5.810 | 5.920 | 316,261 | -0.15(-2.47%) |
Apr 15, 2011 | 5.750 | 6.240 | 5.740 | 6.070 | 258,225 | +0.23(+3.94%) |
Apr 14, 2011 | 5.600 | 5.870 | 5.600 | 5.840 | 260,363 | +0.13(+2.28%) |
Apr 13, 2011 | 5.990 | 6.030 | 5.700 | 5.710 | 932,014 | -0.34(-5.62%) |
Apr 12, 2011 | 6.150 | 6.250 | 5.940 | 6.050 | 922,666 | +0.00(+0.00%) |
Apr 11, 2011 | 5.820 | 6.860 | 5.750 | 6.050 | 1,532,082 | +0.31(+5.40%) |
Apr 08, 2011 | 5.230 | 5.770 | 5.230 | 5.740 | 1,164,416 | +0.49(+9.33%) |
Apr 07, 2011 | 4.930 | 5.290 | 4.930 | 5.250 | 2,738,223 | +0.26(+5.21%) |
Apr 06, 2011 | 5.050 | 5.050 | 4.950 | 4.990 | 514,231 | -0.01(-0.20%) |
Apr 05, 2011 | 4.970 | 5.090 | 4.950 | 5.000 | 2,188,685 | +0.08(+1.63%) |
Apr 04, 2011 | 4.900 | 5.000 | 4.850 | 4.920 | 115,786 | +0.02(+0.41%) |
Apr 01, 2011 | 4.700 | 4.900 | 4.700 | 4.900 | 394,765 | +0.20(+4.26%) |
Mar 31, 2011 | 4.650 | 4.780 | 4.630 | 4.700 | 143,829 | +0.10(+2.17%) |
Mar 30, 2011 | 4.750 | 4.750 | 4.600 | 4.600 | 290,939 | -0.12(-2.54%) |
Mar 29, 2011 | 4.600 | 4.720 | 4.600 | 4.720 | 108,297 | +0.15(+3.28%) |
Mar 28, 2011 | 4.600 | 4.600 | 4.480 | 4.570 | 104,055 | -0.03(-0.65%) |
Mar 25, 2011 | 4.780 | 4.780 | 4.550 | 4.600 | 172,302 | -0.16(-3.36%) |
Mar 24, 2011 | 4.670 | 4.760 | 4.520 | 4.760 | 167,050 | +0.04(+0.85%) |
Mar 23, 2011 | 4.780 | 4.780 | 4.610 | 4.720 | 47,813 | -0.01(-0.21%) |
Mar 22, 2011 | 4.760 | 4.840 | 4.710 | 4.730 | 44,030 | -0.04(-0.84%) |
Mar 21, 2011 | 4.880 | 4.900 | 4.740 | 4.770 | 138,669 | -0.12(-2.45%) |
Mar 18, 2011 | 4.650 | 4.890 | 4.570 | 4.890 | 292,503 | +0.30(+6.54%) |
Mar 17, 2011 | 4.510 | 4.650 | 4.510 | 4.590 | 82,917 | +0.09(+2.00%) |
Mar 16, 2011 | 4.680 | 4.790 | 4.430 | 4.500 | 185,218 | +0.06(+1.35%) |
Mar 15, 2011 | 4.000 | 4.500 | 3.700 | 4.440 | 409,781 | +0.34(+8.29%) |
Mar 14, 2011 | 4.270 | 4.270 | 4.000 | 4.100 | 200,980 | -0.20(-4.65%) |
Mar 11, 2011 | 4.260 | 4.390 | 4.170 | 4.300 | 651,576 | -0.10(-2.27%) |
Mar 10, 2011 | 4.730 | 4.730 | 4.190 | 4.400 | 536,048 | -0.32(-6.78%) |
Mar 09, 2011 | 5.140 | 5.210 | 4.700 | 4.720 | 515,670 | -0.42(-8.17%) |
Mar 08, 2011 | 5.160 | 5.180 | 5.060 | 5.140 | 223,423 | -0.08(-1.53%) |
Mar 07, 2011 | 5.370 | 5.400 | 5.140 | 5.220 | 152,518 | -0.17(-3.15%) |
Mar 04, 2011 | 5.340 | 5.400 | 5.330 | 5.390 | 56,282 | +0.01(+0.19%) |
Mar 03, 2011 | 5.220 | 5.390 | 5.140 | 5.380 | 152,392 | +0.19(+3.66%) |
Mar 02, 2011 | 5.120 | 5.220 | 5.100 | 5.190 | 152,464 | +0.04(+0.78%) |
Mar 01, 2011 | 5.350 | 5.350 | 5.120 | 5.150 | 156,335 | -0.22(-4.10%) |
Feb 28, 2011 | 5.470 | 5.500 | 5.100 | 5.370 | 134,748 | -0.16(-2.89%) |
Feb 25, 2011 | 5.600 | 5.600 | 5.500 | 5.530 | 139,917 | +0.03(+0.55%) |
Feb 24, 2011 | 5.450 | 5.610 | 5.450 | 5.500 | 330,747 | +0.06(+1.10%) |
Feb 23, 2011 | 5.470 | 5.540 | 5.400 | 5.440 | 382,840 | -0.01(-0.18%) |
Feb 22, 2011 | 5.410 | 5.660 | 5.380 | 5.450 | 397,327 | +0.13(+2.44%) |
Feb 18, 2011 | 5.300 | 5.370 | 5.290 | 5.320 | 211,815 | +0.03(+0.57%) |
Feb 17, 2011 | 5.430 | 5.440 | 5.250 | 5.290 | 789,843 | -0.11(-2.04%) |
Feb 16, 2011 | 5.000 | 5.400 | 4.820 | 5.400 | 2,451,244 | +0.75(+16.13%) |
Feb 15, 2011 | 4.650 | 4.670 | 4.600 | 4.650 | 92,208 | -0.03(-0.64%) |
Feb 14, 2011 | 4.720 | 4.720 | 4.600 | 4.680 | 162,827 | +0.08(+1.74%) |
Feb 11, 2011 | 4.650 | 4.650 | 4.510 | 4.600 | 68,565 | -0.05(-1.08%) |
Feb 10, 2011 | 4.780 | 4.780 | 4.620 | 4.650 | 293,052 | -0.07(-1.48%) |
Feb 09, 2011 | 4.500 | 4.750 | 4.500 | 4.720 | 385,620 | +0.23(+5.12%) |
Feb 08, 2011 | 4.390 | 4.490 | 4.340 | 4.490 | 177,210 | +0.03(+0.67%) |
Feb 07, 2011 | 4.410 | 4.460 | 4.220 | 4.460 | 779,619 | +0.01(+0.22%) |
Feb 04, 2011 | 4.500 | 4.550 | 4.420 | 4.450 | 420,239 | -0.10(-2.20%) |
Feb 03, 2011 | 4.650 | 4.660 | 4.470 | 4.550 | 550,067 | -0.13(-2.78%) |
Feb 02, 2011 | 4.680 | 4.740 | 4.460 | 4.680 | 404,735 | -0.10(-2.09%) |