Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 5.592 | 5.657 | 5.592 | 5.657 | 546,850 | +0.07(+1.21%) |
Apr 28, 2011 | 5.601 | 5.630 | 5.589 | 5.589 | 583,852 | -0.02(-0.37%) |
Apr 27, 2011 | 5.612 | 5.627 | 5.598 | 5.609 | 644,132 | -0.01(-0.10%) |
Apr 26, 2011 | 5.607 | 5.642 | 5.574 | 5.615 | 1,060,318 | +0.01(+0.21%) |
Apr 25, 2011 | 5.627 | 5.639 | 5.598 | 5.604 | 690,167 | -0.02(-0.31%) |
Apr 21, 2011 | 5.592 | 5.630 | 5.592 | 5.621 | 698,188 | +0.04(+0.64%) |
Apr 20, 2011 | 5.577 | 5.609 | 5.577 | 5.586 | 634,910 | +0.04(+0.79%) |
Apr 19, 2011 | 5.507 | 5.551 | 5.504 | 5.542 | 457,173 | +0.04(+0.75%) |
Apr 18, 2011 | 5.515 | 5.518 | 5.471 | 5.501 | 712,880 | -0.04(-0.69%) |
Apr 15, 2011 | 5.480 | 5.557 | 5.480 | 5.539 | 520,639 | +0.05(+0.91%) |
Apr 14, 2011 | 5.466 | 5.513 | 5.460 | 5.489 | 593,385 | -0.02(-0.32%) |
Apr 13, 2011 | 5.527 | 5.565 | 5.501 | 5.507 | 567,143 | -0.02(-0.32%) |
Apr 12, 2011 | 5.542 | 5.554 | 5.504 | 5.524 | 615,934 | -0.03(-0.53%) |
Apr 11, 2011 | 5.574 | 5.598 | 5.545 | 5.554 | 402,484 | -0.01(-0.16%) |
Apr 08, 2011 | 5.586 | 5.604 | 5.542 | 5.562 | 590,669 | +0.01(+0.16%) |
Apr 07, 2011 | 5.548 | 5.583 | 5.536 | 5.554 | 500,968 | -0.01(-0.21%) |
Apr 06, 2011 | 5.554 | 5.601 | 5.539 | 5.565 | 720,547 | +0.02(+0.32%) |
Apr 05, 2011 | 5.515 | 5.583 | 5.513 | 5.548 | 836,421 | +0.04(+0.80%) |
Apr 04, 2011 | 5.489 | 5.545 | 5.471 | 5.504 | 640,920 | +0.00(+0.00%) |
Apr 01, 2011 | 5.474 | 5.504 | 5.474 | 5.504 | 610,264 | +0.04(+0.81%) |
Mar 31, 2011 | 5.524 | 5.542 | 5.460 | 5.460 | 855,908 | -0.09(-1.64%) |
Mar 30, 2011 | 5.536 | 5.551 | 5.524 | 5.551 | 513,461 | +0.03(+0.48%) |
Mar 29, 2011 | 5.536 | 5.539 | 5.507 | 5.524 | 462,860 | +0.01(+0.11%) |
Mar 28, 2011 | 5.518 | 5.542 | 5.483 | 5.518 | 635,196 | +0.02(+0.43%) |
Mar 25, 2011 | 5.463 | 5.530 | 5.442 | 5.495 | 543,185 | +0.04(+0.65%) |
Mar 24, 2011 | 5.439 | 5.463 | 5.410 | 5.460 | 493,267 | +0.04(+0.70%) |
Mar 23, 2011 | 5.371 | 5.436 | 5.366 | 5.421 | 548,102 | +0.03(+0.54%) |
Mar 22, 2011 | 5.413 | 5.436 | 5.386 | 5.392 | 451,922 | -0.03(-0.54%) |
Mar 21, 2011 | 5.410 | 5.424 | 5.407 | 5.421 | 778,945 | +0.09(+1.77%) |
Mar 18, 2011 | 5.339 | 5.398 | 5.324 | 5.327 | 655,836 | +0.02(+0.39%) |
Mar 17, 2011 | 5.313 | 5.371 | 5.304 | 5.307 | 615,314 | +0.04(+0.67%) |
Mar 16, 2011 | 5.377 | 5.377 | 5.257 | 5.272 | 856,384 | -0.12(-2.29%) |
Mar 15, 2011 | 5.360 | 5.395 | 5.354 | 5.395 | 1,063,456 | -0.06(-1.13%) |
Mar 14, 2011 | 5.483 | 5.483 | 5.421 | 5.457 | 559,622 | -0.04(-0.80%) |
Mar 11, 2011 | 5.480 | 5.501 | 5.466 | 5.501 | 458,589 | +0.01(+0.11%) |
Mar 10, 2011 | 5.533 | 5.533 | 5.483 | 5.495 | 860,386 | -0.06(-1.06%) |
Mar 09, 2011 | 5.539 | 5.574 | 5.513 | 5.554 | 596,182 | -0.01(-0.26%) |
Mar 08, 2011 | 5.545 | 5.571 | 5.539 | 5.568 | 607,419 | +0.02(+0.32%) |
Mar 07, 2011 | 5.586 | 5.603 | 5.536 | 5.551 | 532,890 | -0.01(-0.26%) |
Mar 04, 2011 | 5.554 | 5.571 | 5.539 | 5.565 | 792,466 | -0.01(-0.16%) |
Mar 03, 2011 | 5.530 | 5.598 | 5.527 | 5.574 | 538,379 | +0.06(+1.12%) |
Mar 02, 2011 | 5.507 | 5.554 | 5.495 | 5.513 | 645,269 | -0.02(-0.37%) |
Mar 01, 2011 | 5.524 | 5.539 | 5.501 | 5.533 | 778,881 | +0.01(+0.21%) |
Feb 28, 2011 | 5.568 | 5.574 | 5.495 | 5.521 | 600,899 | +0.01(+0.11%) |
Feb 25, 2011 | 5.451 | 5.551 | 5.451 | 5.515 | 620,760 | +0.08(+1.40%) |
Feb 24, 2011 | 5.424 | 5.471 | 5.418 | 5.439 | 496,129 | -0.01(-0.11%) |
Feb 23, 2011 | 5.471 | 5.492 | 5.418 | 5.445 | 756,743 | +0.01(+0.11%) |
Feb 22, 2011 | 5.510 | 5.510 | 5.418 | 5.439 | 621,467 | -0.09(-1.60%) |
Feb 18, 2011 | 5.521 | 5.536 | 5.513 | 5.527 | 436,077 | -0.01(-0.11%) |
Feb 17, 2011 | 5.515 | 5.557 | 5.492 | 5.533 | 545,720 | +0.00(+0.00%) |
Feb 16, 2011 | 5.489 | 5.539 | 5.486 | 5.533 | 695,057 | +0.05(+0.91%) |
Feb 15, 2011 | 5.468 | 5.515 | 5.436 | 5.483 | 592,527 | -0.02(-0.32%) |
Feb 14, 2011 | 5.486 | 5.554 | 5.474 | 5.501 | 994,770 | +0.01(+0.27%) |
Feb 11, 2011 | 5.468 | 5.486 | 5.401 | 5.486 | 942,273 | +0.01(+0.15%) |
Feb 10, 2011 | 5.475 | 5.506 | 5.461 | 5.478 | 830,164 | -0.01(-0.21%) |
Feb 09, 2011 | 5.463 | 5.509 | 5.458 | 5.489 | 979,250 | +0.01(+0.10%) |
Feb 08, 2011 | 5.463 | 5.486 | 5.455 | 5.483 | 580,207 | +0.02(+0.37%) |
Feb 07, 2011 | 5.475 | 5.486 | 5.452 | 5.463 | 876,646 | +0.01(+0.26%) |
Feb 04, 2011 | 5.452 | 5.466 | 5.441 | 5.449 | 559,519 | -0.02(-0.36%) |
Feb 03, 2011 | 5.463 | 5.469 | 5.432 | 5.469 | 689,498 | +0.00(+0.00%) |
Feb 02, 2011 | 5.412 | 5.469 | 5.412 | 5.469 | 882,046 | +0.06(+1.05%) |