Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 5.110 | 5.140 | 4.960 | 5.120 | 782,314 | +0.14(+2.81%) |
Apr 28, 2011 | 5.030 | 5.320 | 4.960 | 4.980 | 1,933,536 | -0.04(-0.80%) |
Apr 27, 2011 | 5.050 | 5.090 | 4.920 | 5.020 | 942,356 | -0.04(-0.79%) |
Apr 26, 2011 | 5.080 | 5.170 | 5.000 | 5.060 | 560,653 | -0.02(-0.39%) |
Apr 25, 2011 | 5.240 | 5.270 | 5.030 | 5.080 | 533,758 | -0.16(-3.05%) |
Apr 21, 2011 | 5.320 | 5.340 | 5.120 | 5.240 | 625,231 | -0.03(-0.57%) |
Apr 20, 2011 | 5.120 | 5.280 | 5.100 | 5.270 | 793,745 | +0.18(+3.54%) |
Apr 19, 2011 | 5.120 | 5.180 | 4.980 | 5.090 | 878,897 | -0.01(-0.20%) |
Apr 18, 2011 | 5.300 | 5.350 | 5.020 | 5.100 | 855,812 | -0.17(-3.23%) |
Apr 15, 2011 | 5.260 | 5.340 | 5.200 | 5.270 | 577,494 | +0.02(+0.38%) |
Apr 14, 2011 | 5.250 | 5.500 | 5.160 | 5.250 | 835,961 | -0.04(-0.76%) |
Apr 13, 2011 | 5.360 | 5.370 | 5.130 | 5.290 | 765,436 | +0.09(+1.73%) |
Apr 12, 2011 | 5.330 | 5.550 | 5.170 | 5.200 | 1,206,587 | -0.17(-3.17%) |
Apr 11, 2011 | 5.760 | 6.090 | 5.350 | 5.370 | 3,057,248 | -0.27(-4.79%) |
Apr 08, 2011 | 5.700 | 5.750 | 5.570 | 5.640 | 973,297 | +0.07(+1.26%) |
Apr 07, 2011 | 5.650 | 5.860 | 5.460 | 5.570 | 1,246,796 | -0.08(-1.42%) |
Apr 06, 2011 | 5.840 | 5.850 | 5.530 | 5.650 | 1,043,575 | -0.14(-2.42%) |
Apr 05, 2011 | 5.750 | 6.000 | 5.650 | 5.790 | 2,055,812 | -0.02(-0.34%) |
Apr 04, 2011 | 5.400 | 5.820 | 5.340 | 5.810 | 3,174,252 | +0.51(+9.62%) |
Apr 01, 2011 | 5.410 | 5.530 | 5.270 | 5.300 | 1,127,854 | -0.08(-1.49%) |
Mar 31, 2011 | 5.250 | 5.420 | 5.200 | 5.380 | 619,601 | +0.10(+1.89%) |
Mar 30, 2011 | 5.280 | 5.280 | 5.280 | 5.280 | 778,483 | -0.10(-1.86%) |
Mar 29, 2011 | 5.140 | 5.420 | 5.080 | 5.380 | 853,742 | +0.25(+4.87%) |
Mar 28, 2011 | 5.280 | 5.340 | 5.090 | 5.130 | 666,786 | -0.13(-2.47%) |
Mar 25, 2011 | 5.430 | 5.593 | 5.250 | 5.260 | 796,977 | -0.14(-2.59%) |
Mar 24, 2011 | 5.550 | 5.550 | 5.320 | 5.400 | 762,841 | -0.08(-1.46%) |
Mar 23, 2011 | 5.300 | 5.550 | 5.170 | 5.480 | 1,189,687 | +0.18(+3.40%) |
Mar 22, 2011 | 5.330 | 5.380 | 5.170 | 5.300 | 992,576 | +0.00(+0.00%) |
Mar 21, 2011 | 5.210 | 5.300 | 5.180 | 5.300 | 1,231,103 | +0.04(+0.76%) |
Mar 18, 2011 | 5.160 | 5.440 | 4.990 | 5.260 | 9,162,937 | +0.21(+4.16%) |
Mar 17, 2011 | 4.870 | 5.120 | 4.860 | 5.050 | 933,177 | +0.23(+4.77%) |
Mar 16, 2011 | 4.940 | 5.010 | 4.620 | 4.820 | 1,242,050 | -0.14(-2.82%) |
Mar 15, 2011 | 4.830 | 4.990 | 4.800 | 4.960 | 1,227,215 | -0.01(-0.20%) |
Mar 14, 2011 | 5.030 | 5.090 | 4.860 | 4.970 | 1,056,701 | -0.16(-3.12%) |
Mar 11, 2011 | 4.930 | 5.140 | 4.781 | 5.130 | 922,732 | +0.16(+3.22%) |
Mar 10, 2011 | 5.070 | 5.105 | 4.940 | 4.970 | 952,738 | -0.21(-4.05%) |
Mar 09, 2011 | 5.380 | 5.390 | 5.120 | 5.180 | 604,349 | -0.20(-3.72%) |
Mar 08, 2011 | 5.150 | 5.430 | 5.000 | 5.380 | 904,664 | +0.21(+4.06%) |
Mar 07, 2011 | 5.240 | 5.300 | 5.100 | 5.170 | 1,159,166 | -0.02(-0.39%) |
Mar 04, 2011 | 5.250 | 5.300 | 5.120 | 5.190 | 449,617 | -0.08(-1.52%) |
Mar 03, 2011 | 5.110 | 5.280 | 4.970 | 5.270 | 1,205,920 | +0.18(+3.54%) |
Mar 02, 2011 | 5.180 | 5.240 | 5.040 | 5.090 | 543,109 | -0.04(-0.78%) |
Mar 01, 2011 | 5.280 | 5.280 | 5.100 | 5.130 | 488,655 | -0.11(-2.10%) |
Feb 28, 2011 | 5.340 | 5.440 | 5.120 | 5.240 | 614,476 | -0.05(-0.95%) |
Feb 25, 2011 | 5.290 | 5.340 | 5.250 | 5.290 | 667,446 | +0.05(+0.95%) |
Feb 24, 2011 | 5.100 | 5.290 | 5.030 | 5.240 | 902,927 | +0.13(+2.54%) |
Feb 23, 2011 | 5.150 | 5.240 | 5.019 | 5.110 | 707,511 | +0.00(+0.00%) |
Feb 22, 2011 | 5.380 | 5.520 | 5.090 | 5.110 | 1,380,128 | -0.31(-5.72%) |
Feb 18, 2011 | 5.800 | 5.900 | 5.360 | 5.420 | 1,061,638 | -0.30(-5.24%) |
Feb 17, 2011 | 5.380 | 5.750 | 5.330 | 5.720 | 1,497,108 | +0.36(+6.72%) |
Feb 16, 2011 | 5.330 | 5.400 | 5.270 | 5.360 | 562,144 | +0.05(+0.94%) |
Feb 15, 2011 | 5.420 | 5.500 | 5.310 | 5.310 | 472,434 | -0.12(-2.21%) |
Feb 14, 2011 | 5.430 | 5.470 | 5.370 | 5.430 | 405,056 | +0.01(+0.18%) |
Feb 11, 2011 | 5.270 | 5.430 | 5.245 | 5.420 | 534,411 | +0.10(+1.88%) |
Feb 10, 2011 | 5.200 | 5.330 | 5.120 | 5.320 | 618,571 | +0.03(+0.57%) |
Feb 09, 2011 | 5.550 | 5.620 | 5.280 | 5.290 | 1,107,645 | -0.35(-6.21%) |
Feb 08, 2011 | 5.570 | 5.640 | 5.500 | 5.640 | 476,667 | +0.12(+2.17%) |
Feb 07, 2011 | 5.520 | 5.590 | 5.430 | 5.520 | 701,006 | +0.04(+0.73%) |
Feb 04, 2011 | 5.630 | 5.720 | 5.430 | 5.480 | 574,062 | -0.14(-2.49%) |
Feb 03, 2011 | 5.670 | 5.690 | 5.420 | 5.620 | 640,668 | +0.07(+1.26%) |
Feb 02, 2011 | 5.410 | 5.580 | 5.340 | 5.550 | 751,363 | +0.14(+2.59%) |