Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 5.627 | 5.692 | 5.627 | 5.692 | 543,428 | +0.07(+1.21%) |
Apr 28, 2011 | 5.636 | 5.666 | 5.624 | 5.624 | 580,199 | -0.02(-0.37%) |
Apr 27, 2011 | 5.648 | 5.663 | 5.633 | 5.645 | 640,102 | -0.01(-0.10%) |
Apr 26, 2011 | 5.642 | 5.677 | 5.609 | 5.651 | 1,053,683 | +0.01(+0.21%) |
Apr 25, 2011 | 5.663 | 5.674 | 5.633 | 5.639 | 685,848 | -0.02(-0.31%) |
Apr 21, 2011 | 5.627 | 5.666 | 5.627 | 5.657 | 693,819 | +0.04(+0.64%) |
Apr 20, 2011 | 5.612 | 5.645 | 5.612 | 5.621 | 630,937 | +0.04(+0.79%) |
Apr 19, 2011 | 5.541 | 5.586 | 5.538 | 5.577 | 454,312 | +0.04(+0.75%) |
Apr 18, 2011 | 5.550 | 5.553 | 5.506 | 5.535 | 708,419 | -0.04(-0.69%) |
Apr 15, 2011 | 5.515 | 5.592 | 5.515 | 5.574 | 517,381 | +0.05(+0.91%) |
Apr 14, 2011 | 5.500 | 5.547 | 5.494 | 5.524 | 589,671 | -0.02(-0.32%) |
Apr 13, 2011 | 5.562 | 5.600 | 5.535 | 5.541 | 563,594 | -0.02(-0.32%) |
Apr 12, 2011 | 5.577 | 5.589 | 5.538 | 5.559 | 612,080 | -0.03(-0.53%) |
Apr 11, 2011 | 5.609 | 5.633 | 5.580 | 5.589 | 399,966 | -0.01(-0.16%) |
Apr 08, 2011 | 5.621 | 5.639 | 5.577 | 5.598 | 586,973 | +0.01(+0.16%) |
Apr 07, 2011 | 5.583 | 5.618 | 5.571 | 5.589 | 497,834 | -0.01(-0.21%) |
Apr 06, 2011 | 5.589 | 5.636 | 5.574 | 5.600 | 716,038 | +0.02(+0.32%) |
Apr 05, 2011 | 5.550 | 5.618 | 5.547 | 5.583 | 831,187 | +0.04(+0.80%) |
Apr 04, 2011 | 5.524 | 5.580 | 5.506 | 5.538 | 636,909 | +0.00(+0.00%) |
Apr 01, 2011 | 5.509 | 5.538 | 5.509 | 5.538 | 606,445 | +0.04(+0.81%) |
Mar 31, 2011 | 5.559 | 5.577 | 5.494 | 5.494 | 850,552 | -0.09(-1.64%) |
Mar 30, 2011 | 5.571 | 5.586 | 5.559 | 5.586 | 510,248 | +0.03(+0.48%) |
Mar 29, 2011 | 5.571 | 5.574 | 5.541 | 5.559 | 459,963 | +0.01(+0.11%) |
Mar 28, 2011 | 5.553 | 5.577 | 5.518 | 5.553 | 631,221 | +0.02(+0.43%) |
Mar 25, 2011 | 5.497 | 5.565 | 5.476 | 5.529 | 539,786 | +0.04(+0.65%) |
Mar 24, 2011 | 5.473 | 5.497 | 5.444 | 5.494 | 490,180 | +0.04(+0.70%) |
Mar 23, 2011 | 5.405 | 5.470 | 5.399 | 5.456 | 544,672 | +0.03(+0.54%) |
Mar 22, 2011 | 5.447 | 5.470 | 5.420 | 5.426 | 449,094 | -0.03(-0.54%) |
Mar 21, 2011 | 5.444 | 5.459 | 5.441 | 5.456 | 774,071 | +0.09(+1.76%) |
Mar 18, 2011 | 5.373 | 5.432 | 5.358 | 5.361 | 651,732 | +0.02(+0.39%) |
Mar 17, 2011 | 5.346 | 5.405 | 5.337 | 5.340 | 611,464 | +0.04(+0.67%) |
Mar 16, 2011 | 5.411 | 5.411 | 5.290 | 5.305 | 851,025 | -0.12(-2.29%) |
Mar 15, 2011 | 5.393 | 5.429 | 5.388 | 5.429 | 1,056,802 | -0.06(-1.13%) |
Mar 14, 2011 | 5.518 | 5.518 | 5.456 | 5.491 | 556,120 | -0.04(-0.80%) |
Mar 11, 2011 | 5.515 | 5.535 | 5.500 | 5.535 | 455,719 | +0.01(+0.11%) |
Mar 10, 2011 | 5.568 | 5.568 | 5.518 | 5.529 | 855,002 | -0.06(-1.06%) |
Mar 09, 2011 | 5.574 | 5.609 | 5.547 | 5.589 | 592,451 | -0.01(-0.26%) |
Mar 08, 2011 | 5.580 | 5.606 | 5.574 | 5.603 | 603,618 | +0.02(+0.32%) |
Mar 07, 2011 | 5.621 | 5.638 | 5.571 | 5.586 | 529,555 | -0.01(-0.26%) |
Mar 04, 2011 | 5.589 | 5.606 | 5.574 | 5.600 | 787,507 | -0.01(-0.16%) |
Mar 03, 2011 | 5.565 | 5.633 | 5.562 | 5.609 | 535,010 | +0.06(+1.12%) |
Mar 02, 2011 | 5.541 | 5.589 | 5.529 | 5.547 | 641,231 | -0.02(-0.37%) |
Mar 01, 2011 | 5.559 | 5.574 | 5.535 | 5.568 | 774,007 | +0.01(+0.21%) |
Feb 28, 2011 | 5.603 | 5.609 | 5.529 | 5.556 | 597,139 | +0.01(+0.11%) |
Feb 25, 2011 | 5.485 | 5.586 | 5.485 | 5.550 | 616,875 | +0.08(+1.40%) |
Feb 24, 2011 | 5.459 | 5.506 | 5.453 | 5.473 | 493,025 | -0.01(-0.11%) |
Feb 23, 2011 | 5.506 | 5.527 | 5.453 | 5.479 | 752,008 | +0.01(+0.11%) |
Feb 22, 2011 | 5.544 | 5.544 | 5.453 | 5.473 | 617,579 | -0.09(-1.59%) |
Feb 18, 2011 | 5.556 | 5.571 | 5.547 | 5.562 | 433,348 | -0.01(-0.11%) |
Feb 17, 2011 | 5.550 | 5.592 | 5.527 | 5.568 | 542,305 | +0.00(+0.00%) |
Feb 16, 2011 | 5.524 | 5.574 | 5.521 | 5.568 | 690,708 | +0.05(+0.91%) |
Feb 15, 2011 | 5.503 | 5.550 | 5.470 | 5.518 | 588,819 | -0.02(-0.32%) |
Feb 14, 2011 | 5.521 | 5.589 | 5.509 | 5.535 | 988,545 | +0.01(+0.27%) |
Feb 11, 2011 | 5.503 | 5.521 | 5.435 | 5.521 | 936,377 | +0.01(+0.15%) |
Feb 10, 2011 | 5.509 | 5.541 | 5.495 | 5.512 | 824,969 | -0.01(-0.21%) |
Feb 09, 2011 | 5.498 | 5.544 | 5.492 | 5.524 | 973,122 | +0.01(+0.10%) |
Feb 08, 2011 | 5.498 | 5.521 | 5.489 | 5.518 | 576,576 | +0.02(+0.37%) |
Feb 07, 2011 | 5.509 | 5.521 | 5.486 | 5.498 | 871,160 | +0.01(+0.26%) |
Feb 04, 2011 | 5.486 | 5.501 | 5.475 | 5.483 | 556,018 | -0.02(-0.36%) |
Feb 03, 2011 | 5.498 | 5.504 | 5.466 | 5.504 | 685,184 | +0.00(+0.00%) |
Feb 02, 2011 | 5.446 | 5.504 | 5.446 | 5.504 | 876,527 | +0.06(+1.05%) |