Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 5.080 | 5.140 | 5.050 | 5.070 | 42,152 | +0.03(+0.60%) |
Apr 28, 2011 | 5.060 | 5.110 | 4.960 | 5.040 | 23,416 | -0.02(-0.40%) |
Apr 27, 2011 | 4.930 | 5.120 | 4.930 | 5.060 | 65,912 | +0.12(+2.43%) |
Apr 26, 2011 | 4.980 | 5.080 | 4.920 | 4.940 | 88,896 | -0.01(-0.20%) |
Apr 25, 2011 | 4.960 | 4.980 | 4.910 | 4.950 | 47,976 | -0.05(-1.00%) |
Apr 21, 2011 | 5.050 | 5.050 | 4.880 | 5.000 | 46,621 | -0.02(-0.40%) |
Apr 20, 2011 | 5.050 | 5.090 | 4.960 | 5.020 | 49,755 | +0.09(+1.83%) |
Apr 19, 2011 | 4.980 | 5.030 | 4.870 | 4.930 | 38,094 | -0.01(-0.20%) |
Apr 18, 2011 | 4.910 | 5.020 | 4.850 | 4.940 | 70,555 | -0.05(-1.00%) |
Apr 15, 2011 | 4.950 | 5.110 | 4.940 | 4.990 | 82,051 | +0.03(+0.60%) |
Apr 14, 2011 | 4.910 | 5.030 | 4.770 | 4.960 | 127,024 | -0.01(-0.20%) |
Apr 13, 2011 | 5.020 | 5.030 | 4.950 | 4.970 | 54,125 | +0.01(+0.20%) |
Apr 12, 2011 | 5.080 | 5.080 | 4.950 | 4.960 | 96,183 | -0.15(-2.94%) |
Apr 11, 2011 | 5.610 | 5.650 | 5.110 | 5.110 | 144,922 | -0.48(-8.59%) |
Apr 08, 2011 | 5.680 | 5.730 | 5.550 | 5.590 | 62,817 | -0.08(-1.41%) |
Apr 07, 2011 | 5.800 | 5.819 | 5.650 | 5.670 | 48,499 | -0.16(-2.74%) |
Apr 06, 2011 | 5.730 | 5.860 | 5.600 | 5.830 | 71,452 | +0.14(+2.46%) |
Apr 05, 2011 | 5.700 | 5.730 | 5.510 | 5.690 | 34,105 | +0.05(+0.89%) |
Apr 04, 2011 | 5.590 | 5.660 | 5.480 | 5.640 | 40,737 | +0.05(+0.89%) |
Apr 01, 2011 | 5.360 | 5.600 | 5.340 | 5.590 | 61,241 | +0.30(+5.67%) |
Mar 31, 2011 | 5.350 | 5.380 | 5.250 | 5.290 | 69,046 | -0.09(-1.67%) |
Mar 30, 2011 | 5.460 | 5.600 | 5.350 | 5.380 | 99,321 | -0.05(-0.92%) |
Mar 29, 2011 | 5.550 | 5.580 | 5.360 | 5.430 | 60,512 | -0.13(-2.34%) |
Mar 28, 2011 | 5.530 | 5.590 | 5.510 | 5.560 | 60,994 | +0.04(+0.72%) |
Mar 25, 2011 | 5.490 | 5.630 | 5.420 | 5.520 | 76,634 | +0.09(+1.66%) |
Mar 24, 2011 | 5.450 | 5.470 | 5.350 | 5.430 | 66,387 | +0.00(+0.00%) |
Mar 23, 2011 | 5.450 | 5.510 | 5.320 | 5.430 | 95,957 | -0.11(-1.99%) |
Mar 22, 2011 | 5.670 | 5.700 | 5.540 | 5.540 | 123,297 | -0.17(-2.98%) |
Mar 21, 2011 | 5.700 | 5.710 | 5.630 | 5.710 | 163,265 | +0.31(+5.74%) |
Mar 18, 2011 | 5.110 | 5.420 | 5.080 | 5.400 | 151,240 | +0.37(+7.36%) |
Mar 17, 2011 | 4.980 | 5.060 | 4.880 | 5.030 | 68,480 | +0.21(+4.36%) |
Mar 16, 2011 | 4.750 | 4.940 | 4.700 | 4.820 | 116,877 | -0.13(-2.63%) |
Mar 15, 2011 | 5.040 | 5.250 | 4.910 | 4.950 | 130,357 | -0.30(-5.71%) |
Mar 14, 2011 | 5.370 | 5.500 | 5.220 | 5.250 | 76,372 | -0.21(-3.85%) |
Mar 11, 2011 | 5.420 | 5.540 | 5.350 | 5.460 | 58,866 | -0.03(-0.55%) |
Mar 10, 2011 | 5.670 | 5.670 | 5.480 | 5.490 | 89,220 | -0.29(-5.02%) |
Mar 09, 2011 | 5.740 | 5.850 | 5.660 | 5.780 | 122,789 | +0.06(+1.05%) |
Mar 08, 2011 | 5.470 | 5.970 | 5.400 | 5.720 | 194,763 | +0.19(+3.44%) |
Mar 07, 2011 | 5.700 | 5.780 | 5.500 | 5.530 | 156,743 | -0.12(-2.12%) |
Mar 04, 2011 | 5.750 | 5.760 | 5.550 | 5.650 | 95,965 | -0.10(-1.74%) |
Mar 03, 2011 | 5.650 | 6.000 | 5.650 | 5.750 | 173,105 | +0.16(+2.86%) |
Mar 02, 2011 | 5.270 | 5.590 | 5.270 | 5.590 | 85,349 | +0.29(+5.47%) |
Mar 01, 2011 | 5.330 | 5.409 | 5.250 | 5.300 | 64,894 | +0.00(+0.00%) |
Feb 28, 2011 | 5.390 | 5.490 | 5.250 | 5.300 | 86,618 | -0.07(-1.30%) |
Feb 25, 2011 | 5.310 | 5.370 | 5.220 | 5.370 | 46,838 | +0.08(+1.51%) |
Feb 24, 2011 | 5.390 | 5.400 | 5.150 | 5.290 | 72,340 | -0.09(-1.67%) |
Feb 23, 2011 | 5.500 | 5.680 | 5.380 | 5.380 | 94,200 | -0.25(-4.44%) |
Feb 22, 2011 | 6.150 | 6.150 | 5.600 | 5.630 | 267,625 | -0.66(-10.49%) |
Feb 18, 2011 | 6.380 | 6.380 | 6.230 | 6.290 | 55,126 | -0.05(-0.79%) |
Feb 17, 2011 | 6.400 | 6.420 | 6.180 | 6.340 | 34,691 | -0.07(-1.09%) |
Feb 16, 2011 | 6.420 | 6.420 | 6.350 | 6.410 | 23,263 | +0.00(+0.00%) |
Feb 15, 2011 | 6.500 | 6.560 | 6.400 | 6.410 | 28,272 | -0.09(-1.38%) |
Feb 14, 2011 | 6.610 | 6.650 | 6.420 | 6.500 | 122,107 | -0.14(-2.11%) |
Feb 11, 2011 | 6.500 | 6.640 | 6.500 | 6.640 | 22,876 | +0.10(+1.53%) |
Feb 10, 2011 | 6.540 | 6.640 | 6.500 | 6.540 | 22,645 | -0.08(-1.21%) |
Feb 09, 2011 | 6.630 | 6.680 | 6.500 | 6.620 | 23,459 | -0.07(-1.05%) |
Feb 08, 2011 | 6.550 | 6.690 | 6.480 | 6.690 | 26,903 | +0.07(+1.06%) |
Feb 07, 2011 | 6.560 | 6.820 | 6.560 | 6.620 | 37,145 | +0.04(+0.61%) |
Feb 04, 2011 | 6.770 | 6.770 | 6.510 | 6.580 | 33,768 | -0.21(-3.09%) |
Feb 03, 2011 | 6.830 | 6.860 | 6.630 | 6.790 | 29,108 | -0.04(-0.59%) |
Feb 02, 2011 | 6.850 | 6.920 | 6.750 | 6.830 | 34,688 | -0.07(-1.01%) |