Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 5.593 | 5.658 | 5.593 | 5.658 | 546,727 | +0.07(+1.21%) |
Apr 28, 2011 | 5.602 | 5.631 | 5.590 | 5.590 | 583,721 | -0.02(-0.37%) |
Apr 27, 2011 | 5.614 | 5.628 | 5.599 | 5.611 | 643,988 | -0.01(-0.10%) |
Apr 26, 2011 | 5.608 | 5.643 | 5.575 | 5.617 | 1,060,080 | +0.01(+0.21%) |
Apr 25, 2011 | 5.628 | 5.640 | 5.599 | 5.605 | 690,012 | -0.02(-0.31%) |
Apr 21, 2011 | 5.593 | 5.631 | 5.593 | 5.623 | 698,032 | +0.04(+0.64%) |
Apr 20, 2011 | 5.578 | 5.611 | 5.578 | 5.587 | 634,767 | +0.04(+0.79%) |
Apr 19, 2011 | 5.508 | 5.552 | 5.505 | 5.543 | 457,070 | +0.04(+0.75%) |
Apr 18, 2011 | 5.517 | 5.520 | 5.473 | 5.502 | 712,720 | -0.04(-0.69%) |
Apr 15, 2011 | 5.481 | 5.558 | 5.481 | 5.540 | 520,522 | +0.05(+0.91%) |
Apr 14, 2011 | 5.467 | 5.514 | 5.461 | 5.490 | 593,251 | -0.02(-0.32%) |
Apr 13, 2011 | 5.528 | 5.567 | 5.502 | 5.508 | 567,016 | -0.02(-0.32%) |
Apr 12, 2011 | 5.543 | 5.555 | 5.505 | 5.526 | 615,796 | -0.03(-0.53%) |
Apr 11, 2011 | 5.575 | 5.599 | 5.546 | 5.555 | 402,394 | -0.01(-0.16%) |
Apr 08, 2011 | 5.587 | 5.605 | 5.543 | 5.564 | 590,536 | +0.01(+0.16%) |
Apr 07, 2011 | 5.549 | 5.584 | 5.537 | 5.555 | 500,856 | -0.01(-0.21%) |
Apr 06, 2011 | 5.555 | 5.602 | 5.540 | 5.567 | 720,385 | +0.02(+0.32%) |
Apr 05, 2011 | 5.517 | 5.584 | 5.514 | 5.549 | 836,233 | +0.04(+0.80%) |
Apr 04, 2011 | 5.490 | 5.546 | 5.473 | 5.505 | 640,776 | +0.00(+0.00%) |
Apr 01, 2011 | 5.476 | 5.505 | 5.476 | 5.505 | 610,127 | +0.04(+0.81%) |
Mar 31, 2011 | 5.526 | 5.543 | 5.461 | 5.461 | 855,716 | -0.09(-1.64%) |
Mar 30, 2011 | 5.537 | 5.552 | 5.526 | 5.552 | 513,346 | +0.03(+0.48%) |
Mar 29, 2011 | 5.537 | 5.540 | 5.508 | 5.526 | 462,756 | +0.01(+0.11%) |
Mar 28, 2011 | 5.520 | 5.543 | 5.484 | 5.520 | 635,053 | +0.02(+0.43%) |
Mar 25, 2011 | 5.464 | 5.531 | 5.443 | 5.496 | 543,063 | +0.04(+0.65%) |
Mar 24, 2011 | 5.440 | 5.464 | 5.411 | 5.461 | 493,156 | +0.04(+0.70%) |
Mar 23, 2011 | 5.373 | 5.437 | 5.367 | 5.423 | 547,979 | +0.03(+0.54%) |
Mar 22, 2011 | 5.414 | 5.437 | 5.387 | 5.393 | 451,821 | -0.03(-0.54%) |
Mar 21, 2011 | 5.411 | 5.426 | 5.408 | 5.423 | 778,770 | +0.09(+1.77%) |
Mar 18, 2011 | 5.340 | 5.399 | 5.326 | 5.329 | 655,689 | +0.02(+0.39%) |
Mar 17, 2011 | 5.314 | 5.373 | 5.305 | 5.308 | 615,176 | +0.04(+0.67%) |
Mar 16, 2011 | 5.379 | 5.379 | 5.258 | 5.273 | 856,192 | -0.12(-2.29%) |
Mar 15, 2011 | 5.361 | 5.396 | 5.355 | 5.396 | 1,063,217 | -0.06(-1.13%) |
Mar 14, 2011 | 5.484 | 5.484 | 5.423 | 5.458 | 559,496 | -0.04(-0.80%) |
Mar 11, 2011 | 5.481 | 5.502 | 5.467 | 5.502 | 458,486 | +0.01(+0.11%) |
Mar 10, 2011 | 5.534 | 5.534 | 5.484 | 5.496 | 860,193 | -0.06(-1.06%) |
Mar 09, 2011 | 5.540 | 5.575 | 5.514 | 5.555 | 596,048 | -0.01(-0.26%) |
Mar 08, 2011 | 5.546 | 5.573 | 5.540 | 5.570 | 607,283 | +0.02(+0.32%) |
Mar 07, 2011 | 5.587 | 5.604 | 5.537 | 5.552 | 532,770 | -0.01(-0.26%) |
Mar 04, 2011 | 5.555 | 5.573 | 5.540 | 5.567 | 792,288 | -0.01(-0.16%) |
Mar 03, 2011 | 5.531 | 5.599 | 5.528 | 5.575 | 538,258 | +0.06(+1.12%) |
Mar 02, 2011 | 5.508 | 5.555 | 5.496 | 5.514 | 645,124 | -0.02(-0.37%) |
Mar 01, 2011 | 5.526 | 5.540 | 5.502 | 5.534 | 778,706 | +0.01(+0.21%) |
Feb 28, 2011 | 5.570 | 5.575 | 5.496 | 5.523 | 600,764 | +0.01(+0.11%) |
Feb 25, 2011 | 5.452 | 5.552 | 5.452 | 5.517 | 620,620 | +0.08(+1.40%) |
Feb 24, 2011 | 5.426 | 5.473 | 5.420 | 5.440 | 496,018 | -0.01(-0.11%) |
Feb 23, 2011 | 5.473 | 5.493 | 5.420 | 5.446 | 756,573 | +0.01(+0.11%) |
Feb 22, 2011 | 5.511 | 5.511 | 5.420 | 5.440 | 621,328 | -0.09(-1.59%) |
Feb 18, 2011 | 5.523 | 5.537 | 5.514 | 5.528 | 435,979 | -0.01(-0.11%) |
Feb 17, 2011 | 5.517 | 5.558 | 5.493 | 5.534 | 545,597 | +0.00(+0.00%) |
Feb 16, 2011 | 5.490 | 5.540 | 5.487 | 5.534 | 694,901 | +0.05(+0.91%) |
Feb 15, 2011 | 5.470 | 5.517 | 5.437 | 5.484 | 592,394 | -0.02(-0.32%) |
Feb 14, 2011 | 5.487 | 5.555 | 5.476 | 5.502 | 994,547 | +0.01(+0.27%) |
Feb 11, 2011 | 5.470 | 5.487 | 5.402 | 5.487 | 942,062 | +0.01(+0.15%) |
Feb 10, 2011 | 5.476 | 5.507 | 5.462 | 5.479 | 829,978 | -0.01(-0.21%) |
Feb 09, 2011 | 5.465 | 5.510 | 5.459 | 5.490 | 979,030 | +0.01(+0.10%) |
Feb 08, 2011 | 5.465 | 5.487 | 5.456 | 5.485 | 580,076 | +0.02(+0.37%) |
Feb 07, 2011 | 5.476 | 5.487 | 5.453 | 5.465 | 876,449 | +0.01(+0.26%) |
Feb 04, 2011 | 5.453 | 5.467 | 5.442 | 5.450 | 559,393 | -0.02(-0.36%) |
Feb 03, 2011 | 5.465 | 5.470 | 5.433 | 5.470 | 689,344 | +0.00(+0.00%) |
Feb 02, 2011 | 5.413 | 5.470 | 5.413 | 5.470 | 881,848 | +0.06(+1.05%) |