Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 5.740 | 6.000 | 5.600 | 5.600 | 210,318 | -0.12(-2.10%) |
Apr 28, 2011 | 5.710 | 5.900 | 5.620 | 5.720 | 149,612 | -0.02(-0.35%) |
Apr 27, 2011 | 5.881 | 5.913 | 5.600 | 5.740 | 208,958 | -0.14(-2.38%) |
Apr 26, 2011 | 6.010 | 6.170 | 5.770 | 5.880 | 464,935 | -0.17(-2.81%) |
Apr 25, 2011 | 5.560 | 6.390 | 5.420 | 6.050 | 1,570,020 | +0.64(+11.83%) |
Apr 21, 2011 | 5.120 | 5.550 | 5.051 | 5.410 | 320,743 | +0.34(+6.71%) |
Apr 20, 2011 | 5.350 | 5.540 | 5.050 | 5.070 | 187,526 | -0.20(-3.80%) |
Apr 19, 2011 | 4.980 | 5.420 | 4.790 | 5.270 | 239,963 | +0.33(+6.68%) |
Apr 18, 2011 | 4.820 | 5.090 | 4.670 | 4.940 | 83,628 | +0.12(+2.49%) |
Apr 15, 2011 | 5.000 | 5.000 | 4.780 | 4.820 | 99,796 | -0.16(-3.21%) |
Apr 14, 2011 | 4.550 | 5.050 | 4.550 | 4.980 | 224,966 | +0.43(+9.45%) |
Apr 13, 2011 | 4.860 | 4.860 | 4.520 | 4.550 | 96,731 | -0.27(-5.60%) |
Apr 12, 2011 | 5.020 | 5.020 | 4.790 | 4.820 | 60,287 | -0.24(-4.74%) |
Apr 11, 2011 | 4.460 | 5.230 | 4.460 | 5.060 | 290,530 | +0.60(+13.45%) |
Apr 08, 2011 | 4.392 | 4.480 | 4.392 | 4.460 | 58,207 | +0.02(+0.45%) |
Apr 07, 2011 | 4.400 | 4.460 | 4.350 | 4.440 | 38,610 | +0.02(+0.45%) |
Apr 06, 2011 | 4.300 | 4.440 | 4.300 | 4.420 | 29,404 | +0.12(+2.79%) |
Apr 05, 2011 | 4.370 | 4.390 | 4.300 | 4.300 | 26,450 | -0.09(-2.05%) |
Apr 04, 2011 | 4.350 | 4.480 | 4.330 | 4.390 | 36,594 | +0.02(+0.43%) |
Apr 01, 2011 | 4.550 | 4.550 | 4.220 | 4.371 | 108,884 | -0.18(-3.93%) |
Mar 31, 2011 | 4.370 | 4.550 | 4.320 | 4.550 | 150,068 | +0.18(+4.12%) |
Mar 30, 2011 | 4.390 | 4.400 | 4.370 | 4.370 | 100,093 | +0.00(+0.00%) |
Mar 29, 2011 | 4.470 | 4.470 | 4.346 | 4.370 | 92,888 | -0.05(-1.24%) |
Mar 28, 2011 | 4.590 | 4.590 | 4.400 | 4.425 | 67,492 | -0.13(-2.96%) |
Mar 25, 2011 | 4.580 | 4.720 | 4.360 | 4.560 | 217,783 | -0.34(-6.94%) |
Mar 24, 2011 | 4.750 | 5.000 | 4.750 | 4.900 | 329,532 | +0.19(+4.03%) |
Mar 23, 2011 | 4.680 | 4.740 | 4.652 | 4.710 | 56,203 | +0.08(+1.73%) |
Mar 22, 2011 | 4.660 | 4.700 | 4.630 | 4.630 | 70,249 | -0.03(-0.64%) |
Mar 21, 2011 | 4.790 | 4.830 | 4.640 | 4.660 | 78,480 | -0.09(-1.89%) |
Mar 18, 2011 | 4.690 | 4.810 | 4.600 | 4.750 | 81,976 | +0.06(+1.28%) |
Mar 17, 2011 | 4.610 | 4.700 | 4.480 | 4.690 | 159,110 | -0.01(-0.21%) |
Mar 16, 2011 | 4.710 | 4.740 | 4.660 | 4.700 | 85,009 | -0.01(-0.21%) |
Mar 15, 2011 | 4.840 | 4.950 | 4.700 | 4.710 | 106,011 | -0.29(-5.80%) |
Mar 14, 2011 | 5.080 | 5.150 | 4.940 | 5.000 | 78,319 | -0.10(-1.96%) |
Mar 11, 2011 | 5.100 | 5.140 | 5.070 | 5.100 | 22,736 | -0.01(-0.20%) |
Mar 10, 2011 | 5.220 | 5.232 | 5.100 | 5.110 | 53,281 | -0.17(-3.26%) |
Mar 09, 2011 | 5.150 | 5.320 | 5.150 | 5.282 | 96,057 | +0.14(+2.77%) |
Mar 08, 2011 | 5.110 | 5.180 | 5.100 | 5.140 | 39,893 | +0.03(+0.59%) |
Mar 07, 2011 | 5.200 | 5.260 | 5.100 | 5.110 | 38,891 | -0.12(-2.36%) |
Mar 04, 2011 | 5.250 | 5.270 | 5.200 | 5.234 | 31,477 | -0.01(-0.12%) |
Mar 03, 2011 | 5.350 | 5.370 | 5.230 | 5.240 | 46,689 | -0.06(-1.13%) |
Mar 02, 2011 | 5.350 | 5.400 | 5.300 | 5.300 | 43,304 | -0.05(-0.93%) |
Mar 01, 2011 | 5.410 | 5.500 | 5.300 | 5.350 | 85,841 | -0.11(-2.01%) |
Feb 28, 2011 | 5.600 | 5.720 | 5.450 | 5.460 | 168,029 | -0.14(-2.50%) |
Feb 25, 2011 | 5.470 | 5.720 | 5.460 | 5.600 | 362,104 | +0.21(+3.90%) |
Feb 24, 2011 | 5.090 | 5.500 | 5.090 | 5.390 | 269,984 | +0.29(+5.69%) |
Feb 23, 2011 | 5.180 | 5.200 | 5.070 | 5.100 | 136,465 | -0.10(-1.92%) |
Feb 22, 2011 | 5.310 | 5.310 | 5.190 | 5.200 | 51,277 | -0.15(-2.80%) |
Feb 18, 2011 | 5.490 | 5.490 | 5.350 | 5.350 | 83,343 | -0.15(-2.73%) |
Feb 17, 2011 | 5.480 | 5.500 | 5.480 | 5.500 | 45,590 | +0.02(+0.36%) |
Feb 16, 2011 | 5.530 | 5.550 | 5.410 | 5.480 | 63,093 | -0.03(-0.54%) |
Feb 15, 2011 | 5.450 | 5.590 | 5.450 | 5.510 | 98,003 | +0.01(+0.19%) |
Feb 14, 2011 | 5.611 | 5.670 | 5.400 | 5.500 | 81,027 | -0.15(-2.66%) |
Feb 11, 2011 | 5.660 | 5.718 | 5.600 | 5.650 | 52,867 | -0.00(-0.09%) |
Feb 10, 2011 | 5.680 | 5.800 | 5.631 | 5.655 | 102,523 | -0.06(-1.14%) |
Feb 09, 2011 | 5.750 | 5.780 | 5.710 | 5.720 | 26,178 | -0.06(-1.04%) |
Feb 08, 2011 | 5.940 | 5.940 | 5.780 | 5.780 | 54,058 | -0.02(-0.34%) |
Feb 07, 2011 | 5.810 | 5.880 | 5.780 | 5.800 | 44,880 | +0.01(+0.17%) |
Feb 04, 2011 | 5.850 | 5.860 | 5.761 | 5.790 | 25,097 | -0.04(-0.69%) |
Feb 03, 2011 | 5.780 | 5.900 | 5.780 | 5.830 | 55,526 | +0.02(+0.34%) |
Feb 02, 2011 | 5.680 | 5.820 | 5.680 | 5.810 | 36,183 | +0.11(+1.93%) |