Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.271 | 5.281 | 5.092 | 5.145 | 158,678 | -0.11(-2.03%) |
May 23, 2011 | 5.179 | 5.334 | 5.141 | 5.252 | 44,594 | -0.06(-1.09%) |
May 20, 2011 | 5.392 | 5.417 | 5.233 | 5.310 | 84,696 | -0.13(-2.40%) |
May 19, 2011 | 5.460 | 5.460 | 5.373 | 5.441 | 66,960 | +0.01(+0.27%) |
May 18, 2011 | 5.373 | 5.552 | 5.363 | 5.426 | 137,544 | +0.04(+0.81%) |
May 17, 2011 | 5.528 | 5.543 | 5.310 | 5.383 | 107,137 | -0.18(-3.22%) |
May 16, 2011 | 5.683 | 5.751 | 5.533 | 5.562 | 61,874 | -0.18(-3.20%) |
May 13, 2011 | 5.766 | 5.804 | 5.562 | 5.746 | 49,172 | +0.00(+0.08%) |
May 12, 2011 | 5.707 | 5.838 | 5.688 | 5.741 | 30,210 | -0.00(-0.08%) |
May 11, 2011 | 5.911 | 5.969 | 5.732 | 5.746 | 56,237 | -0.18(-3.10%) |
May 10, 2011 | 5.882 | 5.959 | 5.761 | 5.930 | 100,549 | +0.09(+1.58%) |
May 09, 2011 | 5.785 | 5.959 | 5.722 | 5.838 | 85,965 | +0.03(+0.50%) |
May 06, 2011 | 5.935 | 6.124 | 5.751 | 5.809 | 76,524 | -0.02(-0.42%) |
May 05, 2011 | 5.736 | 5.993 | 5.630 | 5.833 | 99,668 | +0.06(+1.09%) |
May 04, 2011 | 5.825 | 5.945 | 5.761 | 5.770 | 67,496 | -0.06(-1.00%) |
May 03, 2011 | 5.945 | 6.105 | 5.785 | 5.829 | 179,629 | -0.12(-2.04%) |
May 02, 2011 | 5.979 | 5.998 | 5.945 | 5.950 | 95,759 | -0.40(-6.26%) |
Apr 29, 2011 | 6.308 | 6.424 | 6.221 | 6.347 | 84,054 | +0.04(+0.69%) |
Apr 28, 2011 | 6.231 | 6.308 | 6.163 | 6.303 | 24,652 | +0.07(+1.17%) |
Apr 27, 2011 | 6.260 | 6.279 | 6.134 | 6.231 | 28,020 | +0.01(+0.16%) |
Apr 26, 2011 | 6.076 | 6.352 | 6.076 | 6.221 | 115,852 | +0.15(+2.47%) |
Apr 25, 2011 | 6.071 | 6.129 | 6.008 | 6.071 | 35,269 | +0.06(+1.05%) |
Apr 21, 2011 | 6.148 | 6.168 | 5.959 | 6.008 | 29,418 | -0.07(-1.12%) |
Apr 20, 2011 | 5.925 | 6.139 | 5.887 | 6.076 | 84,064 | +0.28(+4.76%) |
Apr 19, 2011 | 5.935 | 5.935 | 5.727 | 5.799 | 39,281 | -0.10(-1.64%) |
Apr 18, 2011 | 5.921 | 6.017 | 5.829 | 5.896 | 112,888 | -0.15(-2.48%) |
Apr 15, 2011 | 5.862 | 6.061 | 5.795 | 6.047 | 86,737 | +0.17(+2.89%) |
Apr 14, 2011 | 5.766 | 5.954 | 5.732 | 5.877 | 48,813 | +0.07(+1.25%) |
Apr 13, 2011 | 5.906 | 6.017 | 5.761 | 5.804 | 181,252 | -0.03(-0.58%) |
Apr 12, 2011 | 5.867 | 6.114 | 5.838 | 5.838 | 109,905 | -0.05(-0.90%) |
Apr 11, 2011 | 6.022 | 6.250 | 5.877 | 5.891 | 95,992 | -0.11(-1.86%) |
Apr 08, 2011 | 6.391 | 6.391 | 5.979 | 6.003 | 136,110 | -0.32(-5.13%) |
Apr 07, 2011 | 6.531 | 6.667 | 6.313 | 6.328 | 54,142 | -0.21(-3.26%) |
Apr 06, 2011 | 6.541 | 6.618 | 6.536 | 6.541 | 130,605 | +0.02(+0.37%) |
Apr 05, 2011 | 6.439 | 6.579 | 6.439 | 6.516 | 59,375 | +0.00(+0.07%) |
Apr 04, 2011 | 6.613 | 6.613 | 6.424 | 6.512 | 86,254 | -0.01(-0.22%) |
Apr 01, 2011 | 6.463 | 6.579 | 6.376 | 6.526 | 73,092 | +0.10(+1.58%) |
Mar 31, 2011 | 6.357 | 6.439 | 6.255 | 6.424 | 69,839 | +0.08(+1.30%) |
Mar 30, 2011 | 6.342 | 6.342 | 6.342 | 6.342 | 65,420 | +0.03(+0.46%) |
Mar 29, 2011 | 6.240 | 6.434 | 6.109 | 6.313 | 77,823 | +0.10(+1.64%) |
Mar 28, 2011 | 6.279 | 6.434 | 6.206 | 6.211 | 114,547 | -0.02(-0.39%) |
Mar 25, 2011 | 6.235 | 6.429 | 6.085 | 6.235 | 79,494 | +0.06(+1.02%) |
Mar 24, 2011 | 6.168 | 6.245 | 6.139 | 6.172 | 50,233 | +0.08(+1.27%) |
Mar 23, 2011 | 6.013 | 6.143 | 5.799 | 6.095 | 122,972 | +0.08(+1.37%) |
Mar 22, 2011 | 6.206 | 6.206 | 5.935 | 6.013 | 89,274 | -0.15(-2.44%) |
Mar 21, 2011 | 6.066 | 6.202 | 6.017 | 6.163 | 135,226 | +0.43(+7.52%) |
Mar 18, 2011 | 5.538 | 5.736 | 5.446 | 5.732 | 351,061 | +0.30(+5.44%) |
Mar 17, 2011 | 5.707 | 5.707 | 5.412 | 5.436 | 62,161 | -0.04(-0.80%) |
Mar 16, 2011 | 5.625 | 5.664 | 5.455 | 5.480 | 94,766 | -0.18(-3.25%) |
Mar 15, 2011 | 5.659 | 5.804 | 5.615 | 5.664 | 66,933 | -0.14(-2.42%) |
Mar 14, 2011 | 5.722 | 5.853 | 5.722 | 5.804 | 68,574 | +0.02(+0.34%) |
Mar 11, 2011 | 5.906 | 5.906 | 5.770 | 5.785 | 72,037 | -0.15(-2.45%) |
Mar 10, 2011 | 6.042 | 6.090 | 5.896 | 5.930 | 124,634 | -0.18(-3.01%) |
Mar 09, 2011 | 6.105 | 6.211 | 6.076 | 6.114 | 45,531 | +0.02(+0.32%) |
Mar 08, 2011 | 5.891 | 6.269 | 5.814 | 6.095 | 89,135 | +0.26(+4.40%) |
Mar 07, 2011 | 6.013 | 6.022 | 5.814 | 5.838 | 74,813 | -0.18(-2.98%) |
Mar 04, 2011 | 6.047 | 6.105 | 5.814 | 6.017 | 85,645 | -0.04(-0.72%) |
Mar 03, 2011 | 5.916 | 6.158 | 5.916 | 6.061 | 141,842 | +0.19(+3.30%) |
Mar 02, 2011 | 6.080 | 6.080 | 5.780 | 5.867 | 139,967 | -0.24(-3.96%) |