Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 5.614 | 5.662 | 5.517 | 5.573 | 1,760,877 | -0.00(-0.07%) |
Apr 28, 2011 | 5.747 | 5.755 | 5.553 | 5.577 | 2,261,926 | -0.20(-3.43%) |
Apr 27, 2011 | 5.929 | 5.929 | 5.602 | 5.776 | 3,437,308 | -0.17(-2.86%) |
Apr 26, 2011 | 5.905 | 5.950 | 5.869 | 5.946 | 1,139,492 | +0.04(+0.62%) |
Apr 25, 2011 | 5.921 | 5.958 | 5.873 | 5.909 | 608,137 | -0.02(-0.27%) |
Apr 21, 2011 | 5.978 | 6.002 | 5.877 | 5.925 | 825,609 | +0.01(+0.14%) |
Apr 20, 2011 | 5.808 | 5.929 | 5.792 | 5.917 | 1,108,778 | +0.22(+3.91%) |
Apr 19, 2011 | 5.763 | 5.763 | 5.622 | 5.695 | 881,507 | +0.03(+0.57%) |
Apr 18, 2011 | 5.666 | 5.739 | 5.606 | 5.662 | 936,827 | -0.03(-0.57%) |
Apr 15, 2011 | 5.763 | 5.784 | 5.525 | 5.695 | 2,771,375 | -0.32(-5.25%) |
Apr 14, 2011 | 5.982 | 6.023 | 5.913 | 6.010 | 514,580 | +0.04(+0.75%) |
Apr 13, 2011 | 6.043 | 6.132 | 5.913 | 5.966 | 1,338,149 | +0.02(+0.27%) |
Apr 12, 2011 | 6.022 | 6.051 | 5.921 | 5.950 | 1,156,073 | -0.13(-2.13%) |
Apr 11, 2011 | 6.095 | 6.172 | 6.047 | 6.079 | 650,550 | -0.02(-0.40%) |
Apr 08, 2011 | 6.156 | 6.156 | 6.067 | 6.103 | 541,622 | -0.02(-0.26%) |
Apr 07, 2011 | 6.124 | 6.229 | 6.079 | 6.120 | 1,066,684 | -0.02(-0.40%) |
Apr 06, 2011 | 6.164 | 6.225 | 6.067 | 6.144 | 1,122,439 | -0.04(-0.59%) |
Apr 05, 2011 | 5.978 | 6.188 | 5.970 | 6.180 | 1,188,627 | +0.13(+2.14%) |
Apr 04, 2011 | 6.051 | 6.148 | 6.047 | 6.051 | 931,137 | +0.01(+0.13%) |
Apr 01, 2011 | 6.018 | 6.055 | 5.933 | 6.043 | 1,471,366 | +0.11(+1.91%) |
Mar 31, 2011 | 5.877 | 5.970 | 5.840 | 5.929 | 1,250,331 | +0.04(+0.76%) |
Mar 30, 2011 | 5.687 | 5.901 | 5.687 | 5.885 | 800,561 | +0.08(+1.39%) |
Mar 29, 2011 | 5.691 | 5.828 | 5.662 | 5.804 | 695,947 | +0.08(+1.49%) |
Mar 28, 2011 | 5.751 | 5.836 | 5.674 | 5.719 | 1,283,869 | -0.02(-0.28%) |
Mar 25, 2011 | 5.808 | 5.828 | 5.719 | 5.735 | 1,174,999 | +0.02(+0.28%) |
Mar 24, 2011 | 5.642 | 5.747 | 5.606 | 5.719 | 1,099,597 | +0.08(+1.51%) |
Mar 23, 2011 | 5.488 | 5.654 | 5.488 | 5.634 | 1,404,328 | +0.12(+2.13%) |
Mar 22, 2011 | 5.508 | 5.521 | 5.436 | 5.517 | 615,754 | +0.00(+0.00%) |
Mar 21, 2011 | 5.407 | 5.537 | 5.399 | 5.517 | 1,502,238 | +0.22(+4.13%) |
Mar 18, 2011 | 5.347 | 5.399 | 5.298 | 5.298 | 2,015,766 | +0.01(+0.23%) |
Mar 17, 2011 | 5.428 | 5.432 | 5.217 | 5.286 | 1,813,094 | -0.08(-1.43%) |
Mar 16, 2011 | 5.310 | 5.367 | 5.245 | 5.363 | 2,322,968 | +0.05(+0.99%) |
Mar 15, 2011 | 5.270 | 5.545 | 5.262 | 5.310 | 1,331,149 | -0.23(-4.23%) |
Mar 14, 2011 | 5.484 | 5.557 | 5.456 | 5.545 | 1,332,644 | +0.06(+1.03%) |
Mar 11, 2011 | 5.318 | 5.504 | 5.318 | 5.488 | 1,616,828 | +0.13(+2.34%) |
Mar 10, 2011 | 5.444 | 5.444 | 5.306 | 5.363 | 1,146,934 | -0.16(-2.93%) |
Mar 09, 2011 | 5.504 | 5.561 | 5.423 | 5.525 | 1,337,551 | +0.03(+0.52%) |
Mar 08, 2011 | 5.407 | 5.553 | 5.403 | 5.496 | 1,709,822 | +0.16(+3.03%) |
Mar 07, 2011 | 5.626 | 5.626 | 5.322 | 5.334 | 970,342 | -0.11(-2.01%) |
Mar 04, 2011 | 5.557 | 5.585 | 5.379 | 5.444 | 1,251,159 | -0.16(-2.89%) |
Mar 03, 2011 | 5.525 | 5.616 | 5.347 | 5.606 | 2,386,918 | +0.34(+6.37%) |
Mar 02, 2011 | 5.504 | 5.610 | 5.197 | 5.270 | 1,957,909 | -0.04(-0.69%) |
Mar 01, 2011 | 5.383 | 5.432 | 5.262 | 5.306 | 1,414,468 | -0.02(-0.38%) |
Feb 28, 2011 | 5.476 | 5.488 | 5.294 | 5.326 | 1,044,156 | -0.05(-0.90%) |
Feb 25, 2011 | 5.249 | 5.403 | 5.229 | 5.375 | 2,056,662 | +0.17(+3.35%) |
Feb 24, 2011 | 5.225 | 5.237 | 5.124 | 5.201 | 1,771,877 | -0.05(-1.00%) |
Feb 23, 2011 | 5.322 | 5.351 | 5.224 | 5.253 | 1,965,776 | -0.09(-1.74%) |
Feb 22, 2011 | 5.565 | 5.626 | 5.330 | 5.347 | 2,405,100 | -0.02(-0.38%) |
Feb 18, 2011 | 5.403 | 5.476 | 5.347 | 5.367 | 1,107,772 | +0.02(+0.30%) |
Feb 17, 2011 | 5.241 | 5.383 | 5.241 | 5.351 | 1,038,458 | +0.09(+1.69%) |
Feb 16, 2011 | 5.302 | 5.343 | 5.177 | 5.262 | 1,979,009 | +0.02(+0.31%) |
Feb 15, 2011 | 5.164 | 5.270 | 5.136 | 5.245 | 1,500,064 | +0.07(+1.33%) |
Feb 14, 2011 | 5.164 | 5.237 | 5.164 | 5.177 | 1,313,474 | +0.04(+0.71%) |
Feb 11, 2011 | 5.177 | 5.177 | 5.063 | 5.140 | 2,798,464 | +0.06(+1.28%) |
Feb 10, 2011 | 5.140 | 5.173 | 5.059 | 5.075 | 2,621,270 | -0.12(-2.26%) |
Feb 09, 2011 | 5.318 | 5.318 | 5.164 | 5.193 | 2,153,226 | -0.07(-1.31%) |
Feb 08, 2011 | 5.330 | 5.363 | 5.249 | 5.262 | 1,847,464 | -0.05(-0.99%) |
Feb 07, 2011 | 5.278 | 5.369 | 5.266 | 5.314 | 755,994 | +0.01(+0.23%) |
Feb 04, 2011 | 5.436 | 5.444 | 5.249 | 5.302 | 1,379,949 | -0.12(-2.17%) |
Feb 03, 2011 | 5.383 | 5.452 | 5.355 | 5.419 | 1,376,085 | +0.04(+0.68%) |
Feb 02, 2011 | 5.338 | 5.399 | 5.314 | 5.383 | 1,377,261 | +0.01(+0.23%) |