Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 5.730 | 5.940 | 5.720 | 5.940 | 1,900 | +0.08(+1.36%) |
Apr 28, 2011 | 5.960 | 5.960 | 5.860 | 5.860 | 1,003 | -0.23(-3.78%) |
Apr 27, 2011 | 6.020 | 6.150 | 6.020 | 6.090 | 1,350 | +0.07(+1.16%) |
Apr 26, 2011 | 5.990 | 6.040 | 5.990 | 6.020 | 1,100 | -0.03(-0.50%) |
Apr 25, 2011 | 6.050 | 6.150 | 5.950 | 6.050 | 9,791 | +0.05(+0.88%) |
Apr 21, 2011 | 5.950 | 6.000 | 5.950 | 5.997 | 3,564 | +0.05(+0.80%) |
Apr 20, 2011 | 5.820 | 6.000 | 5.800 | 5.950 | 14,788 | +0.12(+1.97%) |
Apr 19, 2011 | 5.850 | 5.880 | 5.700 | 5.835 | 13,167 | -0.01(-0.26%) |
Apr 18, 2011 | 5.510 | 5.870 | 5.500 | 5.850 | 5,300 | +0.10(+1.74%) |
Apr 15, 2011 | 5.530 | 5.880 | 5.530 | 5.750 | 17,559 | +0.20(+3.60%) |
Apr 14, 2011 | 5.590 | 5.650 | 5.500 | 5.550 | 8,350 | +0.00(+0.00%) |
Apr 13, 2011 | 5.500 | 5.598 | 5.500 | 5.550 | 2,780 | +0.00(+0.00%) |
Apr 12, 2011 | 5.710 | 5.710 | 5.450 | 5.550 | 6,277 | -0.05(-0.89%) |
Apr 11, 2011 | 5.940 | 5.940 | 5.531 | 5.600 | 6,340 | +0.07(+1.27%) |
Apr 08, 2011 | 5.510 | 5.650 | 5.500 | 5.530 | 4,140 | -0.19(-3.32%) |
Apr 07, 2011 | 5.660 | 6.140 | 5.570 | 5.720 | 28,711 | +0.07(+1.24%) |
Apr 06, 2011 | 5.570 | 5.670 | 5.400 | 5.650 | 11,289 | +0.04(+0.71%) |
Apr 05, 2011 | 5.750 | 5.750 | 5.600 | 5.610 | 2,050 | -0.09(-1.58%) |
Apr 04, 2011 | 5.620 | 5.700 | 5.390 | 5.700 | 13,313 | +0.05(+0.88%) |
Apr 01, 2011 | 5.780 | 5.920 | 5.570 | 5.650 | 13,958 | -0.08(-1.40%) |
Mar 31, 2011 | 5.700 | 5.900 | 5.700 | 5.730 | 11,700 | +0.03(+0.53%) |
Mar 30, 2011 | 5.730 | 5.750 | 5.700 | 5.700 | 5,930 | -0.00(-0.02%) |
Mar 29, 2011 | 5.730 | 5.760 | 5.630 | 5.701 | 14,217 | -0.18(-3.04%) |
Mar 28, 2011 | 5.850 | 6.020 | 5.710 | 5.880 | 7,420 | +0.12(+2.08%) |
Mar 25, 2011 | 5.910 | 5.990 | 5.730 | 5.760 | 26,056 | -0.12(-2.04%) |
Mar 24, 2011 | 6.000 | 6.390 | 5.778 | 5.880 | 49,280 | -0.13(-2.16%) |
Mar 23, 2011 | 6.270 | 6.270 | 5.910 | 6.010 | 17,900 | -0.28(-4.45%) |
Mar 22, 2011 | 5.600 | 6.310 | 5.600 | 6.290 | 95,428 | +0.69(+12.32%) |
Mar 21, 2011 | 5.620 | 5.800 | 5.500 | 5.600 | 49,688 | -0.06(-1.06%) |
Mar 18, 2011 | 6.200 | 6.250 | 5.550 | 5.660 | 79,465 | -0.47(-7.67%) |
Mar 17, 2011 | 6.290 | 6.600 | 6.100 | 6.130 | 140,049 | -0.02(-0.32%) |
Mar 16, 2011 | 5.910 | 6.490 | 5.600 | 6.150 | 204,956 | +0.39(+6.77%) |
Mar 15, 2011 | 5.500 | 5.900 | 5.332 | 5.760 | 118,660 | +0.06(+1.05%) |
Mar 14, 2011 | 5.600 | 5.900 | 5.350 | 5.700 | 102,229 | +0.07(+1.24%) |
Mar 11, 2011 | 6.080 | 6.460 | 5.440 | 5.630 | 757,219 | +0.77(+15.82%) |
Mar 10, 2011 | 5.000 | 5.030 | 4.861 | 4.861 | 8,310 | -0.02(-0.39%) |
Mar 09, 2011 | 4.990 | 5.000 | 4.860 | 4.880 | 4,523 | -0.07(-1.41%) |
Mar 07, 2011 | 4.950 | 4.950 | 4.950 | 4.950 | 0 | +0.05(+1.02%) |
Mar 04, 2011 | 5.000 | 5.000 | 4.800 | 4.900 | 4,249 | -0.10(-2.00%) |
Mar 03, 2011 | 5.150 | 5.150 | 4.860 | 5.000 | 1,240 | +0.05(+1.01%) |
Mar 02, 2011 | 5.100 | 5.250 | 4.950 | 4.950 | 2,137 | +0.01(+0.18%) |
Mar 01, 2011 | 4.960 | 4.960 | 4.920 | 4.941 | 550 | +0.04(+0.83%) |
Feb 28, 2011 | 5.000 | 5.000 | 4.900 | 4.901 | 1,600 | -0.09(-1.82%) |
Feb 24, 2011 | 4.950 | 4.991 | 4.991 | 4.991 | 2,800 | +0.02(+0.43%) |
Feb 23, 2011 | 5.020 | 5.040 | 4.945 | 4.970 | 4,600 | -0.03(-0.60%) |
Feb 22, 2011 | 4.990 | 5.000 | 4.990 | 5.000 | 8,720 | +0.00(+0.00%) |
Feb 18, 2011 | 4.900 | 5.000 | 4.900 | 5.000 | 2,500 | +0.10(+2.04%) |
Feb 17, 2011 | 4.830 | 4.950 | 4.830 | 4.900 | 2,985 | +0.05(+1.03%) |
Feb 16, 2011 | 4.800 | 4.850 | 4.800 | 4.850 | 2,100 | +0.08(+1.68%) |
Feb 14, 2011 | 4.990 | 4.770 | 4.770 | 4.770 | 3,900 | -0.22(-4.41%) |
Feb 11, 2011 | 4.850 | 4.990 | 4.850 | 4.990 | 3,700 | +0.14(+2.89%) |
Feb 10, 2011 | 4.900 | 4.900 | 4.750 | 4.850 | 1,184 | -0.05(-1.02%) |
Feb 09, 2011 | 4.800 | 4.900 | 4.800 | 4.900 | 6,910 | +0.10(+2.08%) |
Feb 08, 2011 | 4.800 | 4.800 | 4.800 | 4.800 | 200 | +0.00(+0.00%) |
Feb 07, 2011 | 4.800 | 4.800 | 4.800 | 4.800 | 1,700 | +0.05(+1.05%) |
Feb 04, 2011 | 4.770 | 4.770 | 4.750 | 4.750 | 3,500 | -0.13(-2.66%) |
Feb 03, 2011 | 4.915 | 4.915 | 4.850 | 4.880 | 360 | +0.08(+1.67%) |
Feb 02, 2011 | 4.810 | 4.810 | 4.750 | 4.800 | 15,605 | -0.00(-0.02%) |