Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 6.122 | 6.124 | 6.010 | 6.058 | 6,459,572 | -0.07(-1.19%) |
Apr 28, 2011 | 6.027 | 6.168 | 6.004 | 6.131 | 7,367,350 | +0.08(+1.32%) |
Apr 27, 2011 | 5.907 | 6.058 | 5.872 | 6.051 | 7,638,408 | +0.16(+2.75%) |
Apr 26, 2011 | 5.837 | 5.900 | 5.784 | 5.889 | 7,456,497 | +0.05(+0.80%) |
Apr 25, 2011 | 5.844 | 5.852 | 5.742 | 5.842 | 7,995,882 | -0.04(-0.60%) |
Apr 21, 2011 | 5.848 | 5.904 | 5.729 | 5.878 | 7,533,125 | +0.10(+1.77%) |
Apr 20, 2011 | 5.965 | 6.055 | 5.686 | 5.775 | 26,916,410 | +0.34(+6.35%) |
Apr 19, 2011 | 5.306 | 5.440 | 5.279 | 5.430 | 8,412,635 | +0.15(+2.82%) |
Apr 18, 2011 | 5.156 | 5.287 | 5.108 | 5.281 | 5,518,981 | +0.08(+1.54%) |
Apr 15, 2011 | 5.164 | 5.238 | 5.128 | 5.201 | 3,055,157 | +0.05(+0.98%) |
Apr 14, 2011 | 5.177 | 5.216 | 5.102 | 5.151 | 3,714,329 | -0.04(-0.79%) |
Apr 13, 2011 | 5.132 | 5.199 | 5.089 | 5.192 | 3,329,429 | +0.08(+1.57%) |
Apr 12, 2011 | 5.050 | 5.119 | 5.020 | 5.112 | 3,185,226 | +0.02(+0.48%) |
Apr 11, 2011 | 5.080 | 5.138 | 5.045 | 5.087 | 2,476,670 | +0.03(+0.55%) |
Apr 08, 2011 | 5.106 | 5.114 | 5.028 | 5.060 | 2,147,798 | -0.03(-0.55%) |
Apr 07, 2011 | 5.125 | 5.145 | 5.058 | 5.087 | 2,132,472 | -0.04(-0.80%) |
Apr 06, 2011 | 5.184 | 5.184 | 5.042 | 5.128 | 3,352,256 | -0.03(-0.58%) |
Apr 05, 2011 | 5.086 | 5.201 | 5.067 | 5.158 | 5,168,263 | +0.06(+1.10%) |
Apr 04, 2011 | 5.104 | 5.127 | 5.067 | 5.102 | 2,177,365 | -0.01(-0.11%) |
Apr 01, 2011 | 5.108 | 5.171 | 5.048 | 5.108 | 5,606,711 | +0.07(+1.37%) |
Mar 31, 2011 | 5.099 | 5.099 | 4.970 | 5.039 | 7,878,402 | -0.08(-1.64%) |
Mar 30, 2011 | 5.005 | 5.160 | 4.987 | 5.123 | 6,722,683 | +0.13(+2.57%) |
Mar 29, 2011 | 4.897 | 5.000 | 4.884 | 4.994 | 5,270,927 | +0.10(+2.06%) |
Mar 28, 2011 | 4.812 | 4.909 | 4.802 | 4.894 | 4,631,696 | +0.07(+1.55%) |
Mar 25, 2011 | 4.758 | 4.866 | 4.748 | 4.819 | 3,221,522 | +0.07(+1.41%) |
Mar 24, 2011 | 4.698 | 4.763 | 4.698 | 4.752 | 2,186,975 | +0.08(+1.63%) |
Mar 23, 2011 | 4.655 | 4.698 | 4.622 | 4.676 | 3,184,834 | +0.01(+0.12%) |
Mar 22, 2011 | 4.691 | 4.709 | 4.651 | 4.670 | 4,288,534 | -0.04(-0.87%) |
Mar 21, 2011 | 4.700 | 4.726 | 4.670 | 4.711 | 3,194,493 | +0.05(+1.04%) |
Mar 18, 2011 | 4.814 | 4.814 | 4.642 | 4.663 | 7,960,825 | -0.12(-2.57%) |
Mar 17, 2011 | 4.894 | 4.896 | 4.774 | 4.786 | 7,520,295 | -0.06(-1.27%) |
Mar 16, 2011 | 4.849 | 4.938 | 4.791 | 4.847 | 8,707,878 | -0.02(-0.42%) |
Mar 15, 2011 | 4.733 | 4.883 | 4.713 | 4.868 | 8,457,662 | +0.15(+3.28%) |
Mar 14, 2011 | 4.756 | 4.786 | 4.663 | 4.713 | 3,313,937 | -0.10(-1.98%) |
Mar 11, 2011 | 4.732 | 4.823 | 4.720 | 4.808 | 4,349,562 | +0.06(+1.22%) |
Mar 10, 2011 | 4.769 | 4.879 | 4.724 | 4.750 | 8,979,118 | -0.06(-1.16%) |
Mar 09, 2011 | 4.765 | 4.841 | 4.754 | 4.806 | 5,998,082 | +0.05(+1.06%) |
Mar 08, 2011 | 4.707 | 4.774 | 4.622 | 4.756 | 8,318,374 | +0.06(+1.31%) |
Mar 07, 2011 | 4.776 | 4.789 | 4.640 | 4.694 | 6,007,875 | -0.08(-1.60%) |
Mar 04, 2011 | 4.802 | 4.812 | 4.705 | 4.771 | 6,021,022 | -0.02(-0.51%) |
Mar 03, 2011 | 4.746 | 4.808 | 4.726 | 4.795 | 4,437,985 | +0.08(+1.62%) |
Mar 02, 2011 | 4.724 | 4.737 | 4.678 | 4.719 | 6,858,376 | -0.03(-0.55%) |
Mar 01, 2011 | 4.840 | 4.871 | 4.707 | 4.745 | 7,088,061 | -0.08(-1.74%) |
Feb 28, 2011 | 4.858 | 4.871 | 4.802 | 4.828 | 8,106,278 | -0.03(-0.58%) |
Feb 25, 2011 | 4.750 | 4.883 | 4.720 | 4.856 | 9,234,045 | +0.11(+2.28%) |
Feb 24, 2011 | 4.627 | 4.756 | 4.625 | 4.748 | 12,685,070 | +0.11(+2.41%) |
Feb 23, 2011 | 4.674 | 4.739 | 4.530 | 4.637 | 8,098,422 | -0.02(-0.48%) |
Feb 22, 2011 | 4.696 | 4.771 | 4.655 | 4.659 | 8,639,632 | -0.07(-1.38%) |
Feb 18, 2011 | 4.564 | 4.752 | 4.558 | 4.724 | 11,305,822 | +0.18(+3.85%) |
Feb 17, 2011 | 4.584 | 4.588 | 4.493 | 4.549 | 11,558,608 | -0.05(-1.13%) |
Feb 16, 2011 | 4.646 | 4.668 | 4.534 | 4.601 | 7,946,894 | -0.04(-0.80%) |
Feb 15, 2011 | 4.732 | 4.732 | 4.607 | 4.638 | 6,501,020 | -0.10(-2.01%) |
Feb 14, 2011 | 4.787 | 4.808 | 4.720 | 4.733 | 4,593,403 | -0.05(-1.05%) |
Feb 11, 2011 | 4.817 | 4.817 | 4.754 | 4.784 | 4,874,077 | -0.04(-0.89%) |
Feb 10, 2011 | 4.866 | 4.907 | 4.802 | 4.827 | 6,728,704 | -0.06(-1.18%) |
Feb 09, 2011 | 4.847 | 4.935 | 4.838 | 4.884 | 6,851,528 | +0.04(+0.81%) |
Feb 08, 2011 | 4.866 | 4.868 | 4.782 | 4.845 | 5,970,184 | -0.01(-0.15%) |
Feb 07, 2011 | 4.778 | 4.866 | 4.740 | 4.853 | 9,735,921 | +0.07(+1.52%) |
Feb 04, 2011 | 4.506 | 4.786 | 4.480 | 4.780 | 14,206,875 | +0.28(+6.30%) |
Feb 03, 2011 | 4.279 | 4.525 | 4.277 | 4.497 | 27,927,286 | +0.23(+5.37%) |
Feb 02, 2011 | 4.333 | 4.335 | 4.228 | 4.268 | 12,340,454 | -0.07(-1.51%) |