Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.684 | 5.705 | 5.645 | 5.660 | 189,691 | -0.00(-0.05%) |
May 23, 2011 | 5.657 | 5.666 | 5.633 | 5.663 | 220,642 | -0.01(-0.21%) |
May 20, 2011 | 5.675 | 5.699 | 5.653 | 5.675 | 97,527 | -0.01(-0.10%) |
May 19, 2011 | 5.702 | 5.705 | 5.660 | 5.681 | 173,249 | -0.01(-0.10%) |
May 18, 2011 | 5.705 | 5.717 | 5.666 | 5.687 | 268,303 | -0.01(-0.26%) |
May 17, 2011 | 5.702 | 5.720 | 5.663 | 5.702 | 203,834 | -0.01(-0.10%) |
May 16, 2011 | 5.702 | 5.726 | 5.702 | 5.708 | 129,693 | -0.02(-0.36%) |
May 13, 2011 | 5.743 | 5.755 | 5.711 | 5.729 | 165,193 | -0.02(-0.36%) |
May 12, 2011 | 5.731 | 5.761 | 5.702 | 5.749 | 249,088 | +0.00(+0.00%) |
May 11, 2011 | 5.788 | 5.788 | 5.714 | 5.749 | 187,388 | -0.03(-0.60%) |
May 10, 2011 | 5.731 | 5.802 | 5.680 | 5.784 | 273,089 | +0.07(+1.19%) |
May 09, 2011 | 5.677 | 5.716 | 5.648 | 5.716 | 222,910 | +0.02(+0.36%) |
May 06, 2011 | 5.680 | 5.704 | 5.653 | 5.695 | 171,540 | +0.04(+0.63%) |
May 05, 2011 | 5.689 | 5.695 | 5.648 | 5.659 | 180,547 | -0.05(-0.84%) |
May 04, 2011 | 5.760 | 5.769 | 5.689 | 5.707 | 214,507 | -0.05(-0.93%) |
May 03, 2011 | 5.763 | 5.775 | 5.737 | 5.760 | 207,758 | -0.02(-0.36%) |
May 02, 2011 | 5.775 | 5.784 | 5.769 | 5.781 | 305,875 | +0.10(+1.72%) |
Apr 29, 2011 | 5.683 | 5.692 | 5.639 | 5.683 | 265,526 | +0.01(+0.21%) |
Apr 28, 2011 | 5.668 | 5.683 | 5.656 | 5.671 | 260,594 | -0.02(-0.37%) |
Apr 27, 2011 | 5.710 | 5.716 | 5.663 | 5.692 | 169,651 | -0.00(-0.05%) |
Apr 26, 2011 | 5.686 | 5.712 | 5.656 | 5.695 | 176,067 | +0.01(+0.21%) |
Apr 25, 2011 | 5.642 | 5.725 | 5.618 | 5.683 | 259,677 | -0.01(-0.16%) |
Apr 21, 2011 | 5.621 | 5.698 | 5.615 | 5.692 | 254,064 | +0.07(+1.21%) |
Apr 20, 2011 | 5.651 | 5.674 | 5.615 | 5.624 | 204,145 | +0.01(+0.21%) |
Apr 19, 2011 | 5.576 | 5.615 | 5.568 | 5.612 | 168,808 | +0.04(+0.69%) |
Apr 18, 2011 | 5.609 | 5.618 | 5.535 | 5.573 | 360,716 | -0.08(-1.36%) |
Apr 15, 2011 | 5.695 | 5.698 | 5.633 | 5.651 | 242,872 | -0.04(-0.64%) |
Apr 14, 2011 | 5.704 | 5.704 | 5.662 | 5.687 | 243,236 | -0.04(-0.66%) |
Apr 13, 2011 | 5.734 | 5.760 | 5.716 | 5.725 | 227,899 | +0.01(+0.12%) |
Apr 12, 2011 | 5.768 | 5.768 | 5.691 | 5.718 | 341,148 | -0.09(-1.52%) |
Apr 11, 2011 | 5.850 | 5.856 | 5.788 | 5.806 | 226,907 | -0.05(-0.81%) |
Apr 08, 2011 | 5.906 | 5.921 | 5.827 | 5.853 | 307,246 | -0.06(-0.95%) |
Apr 07, 2011 | 5.877 | 5.909 | 5.844 | 5.909 | 163,393 | +0.02(+0.35%) |
Apr 06, 2011 | 5.924 | 5.924 | 5.889 | 5.889 | 165,695 | -0.04(-0.70%) |
Apr 05, 2011 | 5.892 | 5.930 | 5.874 | 5.930 | 302,768 | +0.03(+0.45%) |
Apr 04, 2011 | 5.906 | 5.921 | 5.900 | 5.903 | 177,500 | -0.02(-0.35%) |
Apr 01, 2011 | 5.850 | 5.930 | 5.847 | 5.924 | 390,609 | +0.08(+1.36%) |
Mar 31, 2011 | 5.844 | 5.850 | 5.812 | 5.844 | 198,692 | +0.01(+0.25%) |
Mar 30, 2011 | 5.827 | 5.841 | 5.797 | 5.830 | 259,341 | +0.02(+0.30%) |
Mar 29, 2011 | 5.812 | 5.818 | 5.794 | 5.812 | 252,691 | +0.00(+0.05%) |
Mar 28, 2011 | 5.877 | 5.883 | 5.803 | 5.809 | 383,887 | -0.07(-1.25%) |
Mar 25, 2011 | 5.874 | 5.915 | 5.856 | 5.883 | 297,816 | +0.01(+0.10%) |
Mar 24, 2011 | 5.886 | 5.900 | 5.865 | 5.877 | 227,242 | +0.00(+0.00%) |
Mar 23, 2011 | 5.856 | 5.900 | 5.847 | 5.877 | 300,341 | +0.01(+0.10%) |
Mar 22, 2011 | 5.827 | 5.874 | 5.823 | 5.871 | 261,843 | +0.03(+0.51%) |
Mar 21, 2011 | 5.824 | 5.841 | 5.812 | 5.841 | 499,434 | +0.11(+1.85%) |
Mar 18, 2011 | 5.723 | 5.750 | 5.715 | 5.735 | 148,916 | +0.03(+0.57%) |
Mar 17, 2011 | 5.697 | 5.712 | 5.662 | 5.703 | 278,296 | +0.04(+0.68%) |
Mar 16, 2011 | 5.715 | 5.806 | 5.653 | 5.664 | 209,477 | -0.07(-1.23%) |
Mar 15, 2011 | 5.735 | 5.750 | 5.718 | 5.735 | 401,520 | -0.05(-0.92%) |
Mar 14, 2011 | 5.768 | 5.797 | 5.747 | 5.788 | 199,492 | -0.01(-0.10%) |
Mar 11, 2011 | 5.800 | 5.841 | 5.782 | 5.794 | 354,144 | -0.04(-0.74%) |
Mar 10, 2011 | 5.937 | 5.946 | 5.837 | 5.837 | 350,191 | -0.12(-1.97%) |
Mar 09, 2011 | 5.981 | 5.996 | 5.946 | 5.955 | 199,686 | -0.03(-0.44%) |
Mar 08, 2011 | 5.961 | 6.011 | 5.928 | 5.981 | 435,571 | +0.03(+0.44%) |
Mar 07, 2011 | 6.008 | 6.010 | 5.940 | 5.955 | 503,258 | -0.05(-0.78%) |
Mar 04, 2011 | 5.970 | 6.005 | 5.937 | 6.002 | 545,774 | +0.04(+0.64%) |
Mar 03, 2011 | 5.908 | 5.978 | 5.905 | 5.964 | 296,914 | +0.06(+1.10%) |
Mar 02, 2011 | 5.861 | 5.899 | 5.861 | 5.899 | 256,141 | +0.01(+0.25%) |