Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 5.780 | 5.850 | 5.600 | 5.800 | 10,134 | -0.05(-0.85%) |
Apr 28, 2011 | 5.800 | 5.920 | 5.760 | 5.850 | 17,600 | +0.03(+0.52%) |
Apr 27, 2011 | 5.889 | 5.889 | 5.750 | 5.820 | 11,400 | -0.11(-1.86%) |
Apr 26, 2011 | 5.922 | 6.000 | 5.860 | 5.930 | 20,990 | +0.07(+1.20%) |
Apr 25, 2011 | 5.950 | 6.000 | 5.850 | 5.860 | 47,473 | -0.04(-0.68%) |
Apr 21, 2011 | 5.900 | 5.950 | 5.850 | 5.900 | 4,970 | +0.05(+0.86%) |
Apr 20, 2011 | 6.000 | 6.000 | 5.700 | 5.850 | 23,919 | -0.00(-0.00%) |
Apr 19, 2011 | 5.800 | 5.950 | 5.650 | 5.850 | 57,521 | -0.05(-0.85%) |
Apr 18, 2011 | 5.250 | 5.900 | 5.250 | 5.900 | 76,574 | +0.69(+13.24%) |
Apr 15, 2011 | 5.205 | 5.250 | 5.034 | 5.210 | 20,079 | +0.01(+0.20%) |
Apr 14, 2011 | 5.070 | 5.200 | 4.950 | 5.200 | 10,500 | +0.20(+4.00%) |
Apr 13, 2011 | 5.160 | 5.250 | 5.000 | 5.000 | 17,650 | -0.16(-3.10%) |
Apr 12, 2011 | 5.200 | 5.245 | 5.100 | 5.160 | 8,400 | -0.10(-1.90%) |
Apr 11, 2011 | 5.270 | 5.270 | 5.060 | 5.260 | 12,511 | +0.07(+1.35%) |
Apr 08, 2011 | 5.060 | 5.270 | 5.060 | 5.190 | 8,700 | +0.04(+0.78%) |
Apr 07, 2011 | 5.270 | 5.270 | 5.060 | 5.150 | 12,700 | -0.10(-1.91%) |
Apr 06, 2011 | 5.150 | 5.290 | 5.102 | 5.250 | 9,800 | +0.09(+1.74%) |
Apr 05, 2011 | 5.190 | 5.190 | 5.010 | 5.160 | 7,600 | +0.01(+0.16%) |
Apr 04, 2011 | 5.150 | 5.200 | 5.051 | 5.152 | 4,500 | +0.09(+1.81%) |
Apr 01, 2011 | 4.850 | 5.239 | 4.850 | 5.060 | 9,311 | -0.04(-0.78%) |
Mar 31, 2011 | 5.450 | 5.450 | 5.100 | 5.100 | 11,243 | +0.10(+2.00%) |
Mar 30, 2011 | 4.760 | 5.090 | 4.760 | 5.000 | 4,700 | +0.30(+6.38%) |
Mar 29, 2011 | 4.680 | 4.700 | 4.550 | 4.700 | 8,100 | +0.00(+0.00%) |
Mar 28, 2011 | 4.610 | 4.700 | 4.600 | 4.700 | 10,346 | +0.07(+1.57%) |
Mar 25, 2011 | 4.640 | 4.640 | 4.565 | 4.627 | 3,319 | +0.08(+1.70%) |
Mar 24, 2011 | 4.450 | 4.650 | 4.450 | 4.550 | 6,878 | +0.02(+0.44%) |
Mar 23, 2011 | 4.630 | 4.630 | 4.530 | 4.530 | 1,650 | -0.04(-0.88%) |
Mar 22, 2011 | 4.620 | 4.620 | 4.570 | 4.570 | 1,200 | -0.05(-1.08%) |
Mar 21, 2011 | 4.600 | 4.620 | 4.600 | 4.620 | 2,705 | +0.22(+5.00%) |
Mar 18, 2011 | 4.370 | 4.500 | 4.300 | 4.400 | 20,516 | +0.00(+0.00%) |
Mar 17, 2011 | 4.400 | 4.430 | 4.400 | 4.400 | 18,700 | +0.00(+0.00%) |
Mar 16, 2011 | 4.500 | 4.500 | 4.310 | 4.400 | 600 | +0.05(+1.11%) |
Mar 15, 2011 | 4.352 | 4.500 | 4.352 | 4.352 | 2,100 | -0.15(-3.30%) |
Mar 14, 2011 | 4.450 | 4.590 | 4.450 | 4.500 | 3,780 | -0.04(-0.88%) |
Mar 11, 2011 | 4.400 | 4.540 | 4.310 | 4.540 | 4,000 | +0.14(+3.18%) |
Mar 10, 2011 | 4.450 | 4.450 | 4.400 | 4.400 | 600 | -0.02(-0.45%) |
Mar 09, 2011 | 4.250 | 4.500 | 4.100 | 4.420 | 35,683 | +0.22(+5.24%) |
Mar 08, 2011 | 4.200 | 4.200 | 4.200 | 4.200 | 1,000 | +0.00(+0.00%) |
Mar 07, 2011 | 4.250 | 4.250 | 4.200 | 4.200 | 3,200 | -0.04(-0.94%) |
Mar 04, 2011 | 4.280 | 4.280 | 4.200 | 4.240 | 4,900 | -0.06(-1.40%) |
Mar 03, 2011 | 4.300 | 4.300 | 4.176 | 4.300 | 2,800 | +0.05(+1.18%) |
Mar 02, 2011 | 4.200 | 4.320 | 4.100 | 4.250 | 2,150 | -0.10(-2.30%) |
Mar 01, 2011 | 4.100 | 4.400 | 4.100 | 4.350 | 4,550 | +0.18(+4.37%) |
Feb 28, 2011 | 4.100 | 4.200 | 4.100 | 4.168 | 19,050 | -0.03(-0.77%) |
Feb 25, 2011 | 4.210 | 4.210 | 4.168 | 4.200 | 4,000 | +0.05(+1.20%) |
Feb 24, 2011 | 4.150 | 4.200 | 4.100 | 4.150 | 6,225 | +0.00(+0.00%) |
Feb 23, 2011 | 4.250 | 4.250 | 4.150 | 4.150 | 5,700 | +0.00(+0.00%) |
Feb 22, 2011 | 4.240 | 4.240 | 4.100 | 4.150 | 2,800 | -0.05(-1.19%) |
Feb 18, 2011 | 4.230 | 4.255 | 4.199 | 4.200 | 7,300 | -0.03(-0.71%) |
Feb 17, 2011 | 4.330 | 4.330 | 4.130 | 4.230 | 26,600 | -0.17(-3.86%) |
Feb 16, 2011 | 4.350 | 4.500 | 4.221 | 4.400 | 26,565 | +0.12(+2.80%) |
Feb 15, 2011 | 4.230 | 4.420 | 4.230 | 4.280 | 16,535 | -0.18(-4.04%) |
Feb 14, 2011 | 4.200 | 4.500 | 4.200 | 4.460 | 35,915 | +0.19(+4.45%) |
Feb 11, 2011 | 4.340 | 4.350 | 4.260 | 4.270 | 7,900 | -0.18(-4.06%) |
Feb 10, 2011 | 4.300 | 4.500 | 4.285 | 4.450 | 11,500 | +0.05(+1.15%) |
Feb 09, 2011 | 4.400 | 4.400 | 4.300 | 4.400 | 11,581 | -0.05(-1.12%) |
Feb 07, 2011 | 4.390 | 4.450 | 4.450 | 4.450 | 1,900 | -0.01(-0.22%) |
Feb 04, 2011 | 4.360 | 4.489 | 4.360 | 4.460 | 500 | -0.02(-0.45%) |
Feb 03, 2011 | 4.480 | 4.480 | 4.430 | 4.480 | 900 | -0.01(-0.22%) |
Feb 02, 2011 | 4.310 | 4.500 | 4.300 | 4.490 | 10,300 | -0.09(-1.97%) |