Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.761 | 5.766 | 5.711 | 5.726 | 78,650 | -0.03(-0.60%) |
May 23, 2011 | 5.731 | 5.761 | 5.731 | 5.761 | 80,421 | +0.03(+0.52%) |
May 20, 2011 | 5.766 | 5.766 | 5.731 | 5.731 | 60,804 | -0.00(-0.09%) |
May 19, 2011 | 5.775 | 5.775 | 5.736 | 5.736 | 59,859 | -0.00(-0.09%) |
May 18, 2011 | 5.785 | 5.815 | 5.741 | 5.741 | 152,922 | -0.04(-0.77%) |
May 17, 2011 | 5.771 | 5.795 | 5.771 | 5.785 | 46,250 | +0.01(+0.24%) |
May 16, 2011 | 5.766 | 5.795 | 5.741 | 5.771 | 38,455 | +0.02(+0.27%) |
May 13, 2011 | 5.746 | 5.761 | 5.716 | 5.756 | 78,140 | +0.02(+0.43%) |
May 12, 2011 | 5.726 | 5.737 | 5.707 | 5.731 | 39,830 | +0.01(+0.24%) |
May 11, 2011 | 5.698 | 5.741 | 5.678 | 5.717 | 60,516 | +0.02(+0.34%) |
May 10, 2011 | 5.693 | 5.698 | 5.664 | 5.698 | 45,948 | +0.02(+0.43%) |
May 09, 2011 | 5.654 | 5.693 | 5.639 | 5.673 | 113,301 | +0.02(+0.35%) |
May 06, 2011 | 5.673 | 5.673 | 5.644 | 5.654 | 59,554 | -0.01(-0.17%) |
May 05, 2011 | 5.634 | 5.664 | 5.624 | 5.664 | 78,506 | +0.03(+0.52%) |
May 04, 2011 | 5.619 | 5.644 | 5.619 | 5.634 | 55,427 | +0.01(+0.26%) |
May 03, 2011 | 5.619 | 5.629 | 5.600 | 5.619 | 77,317 | -0.01(-0.17%) |
May 02, 2011 | 5.629 | 5.629 | 5.624 | 5.629 | 145,987 | -0.04(-0.78%) |
Apr 29, 2011 | 5.585 | 5.703 | 5.580 | 5.673 | 77,074 | +0.08(+1.40%) |
Apr 28, 2011 | 5.546 | 5.605 | 5.542 | 5.595 | 39,967 | +0.02(+0.44%) |
Apr 27, 2011 | 5.517 | 5.571 | 5.482 | 5.571 | 49,250 | +0.08(+1.52%) |
Apr 26, 2011 | 5.522 | 5.522 | 5.473 | 5.487 | 121,969 | -0.01(-0.18%) |
Apr 25, 2011 | 5.531 | 5.551 | 5.487 | 5.497 | 39,262 | -0.03(-0.58%) |
Apr 21, 2011 | 5.551 | 5.561 | 5.507 | 5.529 | 50,768 | +0.02(+0.31%) |
Apr 20, 2011 | 5.546 | 5.546 | 5.507 | 5.512 | 56,490 | +0.00(+0.00%) |
Apr 19, 2011 | 5.463 | 5.512 | 5.429 | 5.512 | 65,595 | +0.04(+0.81%) |
Apr 18, 2011 | 5.458 | 5.468 | 5.414 | 5.468 | 30,408 | +0.01(+0.27%) |
Apr 15, 2011 | 5.429 | 5.453 | 5.426 | 5.453 | 39,331 | +0.03(+0.63%) |
Apr 14, 2011 | 5.482 | 5.492 | 5.419 | 5.419 | 64,355 | -0.07(-1.34%) |
Apr 13, 2011 | 5.531 | 5.531 | 5.478 | 5.492 | 39,068 | -0.04(-0.73%) |
Apr 12, 2011 | 5.523 | 5.532 | 5.493 | 5.532 | 41,969 | +0.01(+0.18%) |
Apr 11, 2011 | 5.552 | 5.552 | 5.508 | 5.523 | 73,925 | -0.01(-0.18%) |
Apr 08, 2011 | 5.566 | 5.571 | 5.532 | 5.532 | 42,088 | -0.01(-0.26%) |
Apr 07, 2011 | 5.542 | 5.566 | 5.532 | 5.547 | 69,446 | +0.02(+0.35%) |
Apr 06, 2011 | 5.523 | 5.562 | 5.523 | 5.527 | 53,506 | +0.00(+0.00%) |
Apr 05, 2011 | 5.571 | 5.576 | 5.523 | 5.527 | 60,794 | -0.03(-0.53%) |
Apr 04, 2011 | 5.552 | 5.576 | 5.537 | 5.557 | 45,834 | -0.03(-0.52%) |
Apr 01, 2011 | 5.513 | 5.586 | 5.484 | 5.586 | 132,633 | +0.10(+1.86%) |
Mar 31, 2011 | 5.508 | 5.527 | 5.484 | 5.484 | 101,524 | -0.02(-0.35%) |
Mar 30, 2011 | 5.581 | 5.581 | 5.503 | 5.503 | 74,467 | -0.07(-1.22%) |
Mar 29, 2011 | 5.562 | 5.581 | 5.562 | 5.571 | 50,105 | +0.00(+0.09%) |
Mar 28, 2011 | 5.537 | 5.581 | 5.537 | 5.566 | 97,144 | -0.00(-0.00%) |
Mar 25, 2011 | 5.532 | 5.571 | 5.532 | 5.566 | 98,081 | +0.01(+0.18%) |
Mar 24, 2011 | 5.527 | 5.576 | 5.527 | 5.557 | 112,722 | +0.02(+0.35%) |
Mar 23, 2011 | 5.503 | 5.542 | 5.503 | 5.537 | 76,911 | +0.02(+0.35%) |
Mar 22, 2011 | 5.503 | 5.523 | 5.493 | 5.518 | 90,052 | +0.00(+0.09%) |
Mar 21, 2011 | 5.513 | 5.513 | 5.498 | 5.513 | 62,668 | +0.02(+0.44%) |
Mar 18, 2011 | 5.474 | 5.518 | 5.425 | 5.489 | 92,510 | +0.00(+0.09%) |
Mar 17, 2011 | 5.454 | 5.496 | 5.454 | 5.484 | 79,346 | +0.02(+0.45%) |
Mar 16, 2011 | 5.420 | 5.469 | 5.420 | 5.459 | 77,176 | +0.02(+0.36%) |
Mar 15, 2011 | 5.416 | 5.450 | 5.411 | 5.440 | 96,634 | +0.03(+0.54%) |
Mar 14, 2011 | 5.420 | 5.430 | 5.397 | 5.411 | 86,839 | +0.00(+0.00%) |
Mar 11, 2011 | 5.411 | 5.434 | 5.401 | 5.411 | 70,934 | -0.01(-0.20%) |
Mar 10, 2011 | 5.441 | 5.446 | 5.397 | 5.421 | 72,461 | -0.01(-0.27%) |
Mar 09, 2011 | 5.479 | 5.479 | 5.431 | 5.436 | 120,354 | -0.05(-0.97%) |
Mar 08, 2011 | 5.441 | 5.499 | 5.441 | 5.489 | 139,696 | +0.04(+0.80%) |
Mar 07, 2011 | 5.412 | 5.446 | 5.392 | 5.446 | 100,167 | +0.02(+0.36%) |
Mar 04, 2011 | 5.417 | 5.426 | 5.407 | 5.426 | 81,003 | +0.00(+0.00%) |
Mar 03, 2011 | 5.489 | 5.494 | 5.417 | 5.426 | 198,901 | -0.06(-1.15%) |
Mar 02, 2011 | 5.465 | 5.504 | 5.465 | 5.489 | 115,923 | +0.03(+0.62%) |