Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 5.220 | 5.290 | 5.210 | 5.270 | 1,511,105 | +0.02(+0.38%) |
Apr 28, 2011 | 5.300 | 5.380 | 5.200 | 5.250 | 1,715,027 | -0.10(-1.87%) |
Apr 27, 2011 | 5.360 | 5.391 | 5.270 | 5.350 | 1,493,993 | -0.02(-0.37%) |
Apr 26, 2011 | 5.430 | 5.460 | 5.350 | 5.370 | 805,191 | -0.03(-0.56%) |
Apr 25, 2011 | 5.390 | 5.440 | 5.310 | 5.400 | 848,228 | -0.06(-1.10%) |
Apr 21, 2011 | 5.640 | 5.650 | 5.410 | 5.460 | 1,429,775 | -0.11(-1.97%) |
Apr 20, 2011 | 5.560 | 5.640 | 5.460 | 5.570 | 1,441,567 | +0.12(+2.20%) |
Apr 19, 2011 | 5.470 | 5.530 | 5.370 | 5.450 | 1,222,690 | -0.03(-0.55%) |
Apr 18, 2011 | 5.470 | 5.510 | 5.320 | 5.480 | 1,294,395 | -0.04(-0.72%) |
Apr 15, 2011 | 5.570 | 5.615 | 5.470 | 5.520 | 1,379,116 | -0.05(-0.90%) |
Apr 14, 2011 | 5.630 | 5.680 | 5.570 | 5.570 | 1,100,028 | -0.09(-1.59%) |
Apr 13, 2011 | 5.700 | 5.770 | 5.560 | 5.660 | 1,425,514 | -0.01(-0.18%) |
Apr 12, 2011 | 5.730 | 5.740 | 5.550 | 5.670 | 1,876,711 | -0.15(-2.58%) |
Apr 11, 2011 | 5.930 | 5.960 | 5.750 | 5.820 | 1,206,078 | -0.13(-2.18%) |
Apr 08, 2011 | 5.990 | 6.030 | 5.850 | 5.950 | 1,206,017 | +0.07(+1.19%) |
Apr 07, 2011 | 5.940 | 6.080 | 5.880 | 5.880 | 1,732,521 | -0.07(-1.18%) |
Apr 06, 2011 | 5.990 | 6.030 | 5.890 | 5.950 | 1,176,578 | +0.01(+0.11%) |
Apr 05, 2011 | 5.890 | 5.970 | 5.850 | 5.944 | 1,271,561 | +0.02(+0.40%) |
Apr 04, 2011 | 6.000 | 6.050 | 5.900 | 5.920 | 1,984,232 | -0.04(-0.67%) |
Apr 01, 2011 | 5.920 | 5.990 | 5.910 | 5.960 | 916,897 | +0.03(+0.51%) |
Mar 31, 2011 | 5.900 | 5.990 | 5.890 | 5.930 | 2,407,757 | +0.04(+0.68%) |
Mar 30, 2011 | 5.930 | 5.940 | 5.790 | 5.890 | 2,229,945 | +0.03(+0.51%) |
Mar 29, 2011 | 5.710 | 5.860 | 5.650 | 5.860 | 1,943,575 | +0.16(+2.81%) |
Mar 28, 2011 | 5.770 | 5.880 | 5.700 | 5.700 | 1,082,677 | -0.11(-1.89%) |
Mar 25, 2011 | 5.880 | 5.950 | 5.780 | 5.810 | 1,532,338 | -0.05(-0.85%) |
Mar 24, 2011 | 5.980 | 5.990 | 5.830 | 5.860 | 2,013,547 | -0.06(-1.01%) |
Mar 23, 2011 | 5.750 | 5.960 | 5.730 | 5.920 | 3,394,792 | +0.16(+2.78%) |
Mar 22, 2011 | 5.790 | 5.830 | 5.700 | 5.760 | 1,700,700 | -0.04(-0.69%) |
Mar 21, 2011 | 5.790 | 5.830 | 5.700 | 5.800 | 2,826,898 | -0.14(-2.36%) |
Mar 18, 2011 | 6.090 | 6.140 | 5.890 | 5.940 | 3,218,033 | +0.11(+1.89%) |
Mar 17, 2011 | 5.660 | 5.850 | 5.650 | 5.830 | 2,222,654 | +0.25(+4.48%) |
Mar 16, 2011 | 5.750 | 5.761 | 5.450 | 5.580 | 2,139,842 | -0.05(-0.89%) |
Mar 15, 2011 | 5.540 | 5.680 | 5.520 | 5.630 | 3,562,183 | -0.06(-1.05%) |
Mar 14, 2011 | 5.640 | 5.730 | 5.590 | 5.690 | 1,828,252 | -0.08(-1.39%) |
Mar 11, 2011 | 5.570 | 5.840 | 5.510 | 5.770 | 2,147,516 | +0.09(+1.58%) |
Mar 10, 2011 | 5.860 | 5.900 | 5.550 | 5.680 | 3,447,064 | -0.26(-4.38%) |
Mar 09, 2011 | 6.070 | 6.140 | 5.900 | 5.940 | 2,307,816 | -0.15(-2.46%) |
Mar 08, 2011 | 6.060 | 6.150 | 5.920 | 6.090 | 1,579,470 | +0.01(+0.16%) |
Mar 07, 2011 | 6.250 | 6.288 | 6.030 | 6.080 | 2,448,143 | -0.16(-2.56%) |
Mar 04, 2011 | 6.280 | 6.360 | 6.180 | 6.240 | 1,803,865 | -0.05(-0.79%) |
Mar 03, 2011 | 6.330 | 6.380 | 6.270 | 6.290 | 1,528,856 | +0.01(+0.16%) |
Mar 02, 2011 | 6.300 | 6.350 | 6.260 | 6.280 | 1,153,358 | -0.04(-0.63%) |
Mar 01, 2011 | 6.340 | 6.350 | 6.230 | 6.320 | 1,386,549 | +0.01(+0.16%) |
Feb 28, 2011 | 6.320 | 6.370 | 6.200 | 6.310 | 2,162,426 | +0.04(+0.64%) |
Feb 25, 2011 | 6.140 | 6.270 | 6.090 | 6.270 | 2,608,826 | +0.25(+4.15%) |
Feb 24, 2011 | 6.240 | 6.280 | 5.930 | 6.020 | 2,907,970 | -0.24(-3.83%) |
Feb 23, 2011 | 6.200 | 6.350 | 6.040 | 6.260 | 3,777,350 | +0.04(+0.72%) |
Feb 22, 2011 | 6.040 | 6.220 | 6.010 | 6.215 | 5,827,674 | +0.25(+4.10%) |
Feb 18, 2011 | 6.160 | 6.180 | 5.900 | 5.970 | 3,336,253 | -0.16(-2.61%) |
Feb 17, 2011 | 6.120 | 6.190 | 6.020 | 6.130 | 2,488,200 | +0.07(+1.16%) |
Feb 16, 2011 | 6.030 | 6.180 | 5.980 | 6.060 | 5,167,590 | +0.03(+0.50%) |
Feb 15, 2011 | 5.990 | 6.050 | 5.920 | 6.030 | 1,536,234 | +0.02(+0.33%) |
Feb 14, 2011 | 5.960 | 6.050 | 5.930 | 6.010 | 2,086,076 | +0.07(+1.18%) |
Feb 11, 2011 | 5.860 | 5.970 | 5.810 | 5.940 | 3,935,401 | +0.09(+1.54%) |
Feb 10, 2011 | 5.830 | 5.850 | 5.700 | 5.850 | 2,990,290 | -0.01(-0.17%) |
Feb 09, 2011 | 5.980 | 6.000 | 5.810 | 5.860 | 4,533,018 | -0.11(-1.84%) |
Feb 08, 2011 | 5.910 | 6.000 | 5.900 | 5.970 | 2,213,798 | +0.07(+1.19%) |
Feb 07, 2011 | 5.960 | 6.070 | 5.880 | 5.900 | 4,401,951 | -0.06(-1.01%) |
Feb 04, 2011 | 6.000 | 6.060 | 5.899 | 5.960 | 2,483,047 | +0.02(+0.34%) |
Feb 03, 2011 | 6.020 | 6.030 | 5.830 | 5.940 | 2,441,146 | -0.04(-0.75%) |
Feb 02, 2011 | 5.850 | 6.000 | 5.800 | 5.985 | 2,563,168 | +0.10(+1.61%) |