Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 5.250 | 5.350 | 5.250 | 5.290 | 10,233 | +0.02(+0.38%) |
Apr 28, 2011 | 5.380 | 5.380 | 5.170 | 5.270 | 28,158 | -0.10(-1.86%) |
Apr 27, 2011 | 5.400 | 5.430 | 5.300 | 5.370 | 11,135 | -0.06(-1.10%) |
Apr 26, 2011 | 5.430 | 5.443 | 5.290 | 5.430 | 16,078 | +0.02(+0.37%) |
Apr 25, 2011 | 5.282 | 5.430 | 5.260 | 5.410 | 35,037 | +0.16(+3.05%) |
Apr 21, 2011 | 5.265 | 5.265 | 5.020 | 5.250 | 58,688 | +0.06(+1.16%) |
Apr 20, 2011 | 4.930 | 5.260 | 4.850 | 5.190 | 75,555 | +0.30(+6.13%) |
Apr 19, 2011 | 4.790 | 4.910 | 4.770 | 4.890 | 44,594 | -0.02(-0.41%) |
Apr 18, 2011 | 4.800 | 4.910 | 4.743 | 4.910 | 36,396 | +0.10(+2.08%) |
Apr 15, 2011 | 4.690 | 4.840 | 4.600 | 4.810 | 20,247 | +0.09(+1.91%) |
Apr 14, 2011 | 4.570 | 4.720 | 4.540 | 4.720 | 20,981 | +0.13(+2.83%) |
Apr 13, 2011 | 4.620 | 4.690 | 4.510 | 4.590 | 18,000 | +0.03(+0.66%) |
Apr 12, 2011 | 4.810 | 4.840 | 4.500 | 4.560 | 30,941 | -0.20(-4.20%) |
Apr 11, 2011 | 4.730 | 4.830 | 4.618 | 4.760 | 38,941 | +0.18(+3.93%) |
Apr 08, 2011 | 4.570 | 4.840 | 4.570 | 4.580 | 4,429 | -0.01(-0.22%) |
Apr 07, 2011 | 4.750 | 4.840 | 4.580 | 4.590 | 76,809 | -0.09(-1.92%) |
Apr 06, 2011 | 4.726 | 4.750 | 4.620 | 4.680 | 13,601 | -0.01(-0.21%) |
Apr 05, 2011 | 4.633 | 4.700 | 4.633 | 4.690 | 12,521 | +0.09(+1.96%) |
Apr 04, 2011 | 4.660 | 4.740 | 4.540 | 4.600 | 20,926 | -0.09(-1.92%) |
Apr 01, 2011 | 4.758 | 4.790 | 4.678 | 4.690 | 80,650 | -0.02(-0.42%) |
Mar 31, 2011 | 4.700 | 4.780 | 4.570 | 4.710 | 26,582 | -0.03(-0.63%) |
Mar 30, 2011 | 4.843 | 4.890 | 4.665 | 4.740 | 35,496 | -0.14(-2.87%) |
Mar 29, 2011 | 4.300 | 4.880 | 4.300 | 4.880 | 35,771 | +0.58(+13.49%) |
Mar 28, 2011 | 4.150 | 4.430 | 4.140 | 4.300 | 127,710 | +0.21(+5.13%) |
Mar 25, 2011 | 4.780 | 4.825 | 4.010 | 4.090 | 116,301 | -0.67(-14.08%) |
Mar 24, 2011 | 4.800 | 4.800 | 4.713 | 4.760 | 21,259 | -0.02(-0.42%) |
Mar 23, 2011 | 4.910 | 4.940 | 4.690 | 4.780 | 30,653 | -0.13(-2.65%) |
Mar 22, 2011 | 5.000 | 5.030 | 4.870 | 4.910 | 9,024 | +0.01(+0.20%) |
Mar 21, 2011 | 5.010 | 5.070 | 4.870 | 4.900 | 29,303 | -0.04(-0.81%) |
Mar 18, 2011 | 4.650 | 5.160 | 4.650 | 4.940 | 106,397 | +0.07(+1.33%) |
Mar 17, 2011 | 4.340 | 4.880 | 4.260 | 4.875 | 156,971 | +0.32(+6.91%) |
Mar 16, 2011 | 4.510 | 4.620 | 4.350 | 4.560 | 38,930 | +0.03(+0.66%) |
Mar 15, 2011 | 4.730 | 4.950 | 4.510 | 4.530 | 127,766 | -0.27(-5.62%) |
Mar 14, 2011 | 5.040 | 5.100 | 4.700 | 4.800 | 412,332 | -0.37(-7.16%) |
Mar 11, 2011 | 5.140 | 5.270 | 5.140 | 5.170 | 11,117 | -0.03(-0.58%) |
Mar 10, 2011 | 5.040 | 5.200 | 5.020 | 5.200 | 9,701 | +0.08(+1.56%) |
Mar 09, 2011 | 5.470 | 5.470 | 5.110 | 5.120 | 12,531 | -0.21(-3.94%) |
Mar 08, 2011 | 5.330 | 5.460 | 5.280 | 5.330 | 36,967 | -0.02(-0.37%) |
Mar 07, 2011 | 5.470 | 5.470 | 5.170 | 5.350 | 31,800 | -0.12(-2.19%) |
Mar 04, 2011 | 5.620 | 5.620 | 5.400 | 5.470 | 12,678 | -0.26(-4.54%) |
Mar 03, 2011 | 5.800 | 5.800 | 5.590 | 5.730 | 21,462 | -0.05(-0.87%) |
Mar 02, 2011 | 5.590 | 5.870 | 5.510 | 5.780 | 47,295 | +0.09(+1.58%) |
Mar 01, 2011 | 5.700 | 5.700 | 5.440 | 5.690 | 35,186 | -0.01(-0.18%) |
Feb 28, 2011 | 5.510 | 5.700 | 5.300 | 5.700 | 24,284 | +0.12(+2.15%) |
Feb 25, 2011 | 5.400 | 5.625 | 5.400 | 5.580 | 8,126 | +0.18(+3.33%) |
Feb 24, 2011 | 5.360 | 5.420 | 5.300 | 5.400 | 24,804 | -0.11(-2.00%) |
Feb 23, 2011 | 5.630 | 5.630 | 5.410 | 5.510 | 22,824 | -0.18(-3.16%) |
Feb 22, 2011 | 5.720 | 5.890 | 5.420 | 5.690 | 58,419 | +0.07(+1.25%) |
Feb 18, 2011 | 5.770 | 5.860 | 5.600 | 5.620 | 12,851 | -0.15(-2.60%) |
Feb 17, 2011 | 5.860 | 5.910 | 5.770 | 5.770 | 33,430 | -0.11(-1.87%) |
Feb 16, 2011 | 5.780 | 5.920 | 5.780 | 5.880 | 11,661 | +0.05(+0.86%) |
Feb 15, 2011 | 5.920 | 5.940 | 5.760 | 5.830 | 24,587 | -0.07(-1.19%) |
Feb 14, 2011 | 5.850 | 5.900 | 5.790 | 5.900 | 18,845 | +0.06(+1.03%) |
Feb 11, 2011 | 5.750 | 5.870 | 5.740 | 5.840 | 7,453 | +0.09(+1.57%) |
Feb 10, 2011 | 5.740 | 5.750 | 5.600 | 5.750 | 30,813 | +0.02(+0.35%) |
Feb 09, 2011 | 5.940 | 5.940 | 5.720 | 5.730 | 12,651 | -0.20(-3.37%) |
Feb 08, 2011 | 5.710 | 5.930 | 5.680 | 5.930 | 33,609 | +0.25(+4.40%) |
Feb 07, 2011 | 5.730 | 5.850 | 5.670 | 5.680 | 73,211 | +0.02(+0.35%) |
Feb 04, 2011 | 5.690 | 5.730 | 5.550 | 5.660 | 31,030 | +0.14(+2.54%) |
Feb 03, 2011 | 5.440 | 5.630 | 5.420 | 5.520 | 60,492 | +0.06(+1.10%) |
Feb 02, 2011 | 5.860 | 5.860 | 5.400 | 5.460 | 102,179 | -0.38(-6.51%) |