Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.974 | 6.021 | 5.932 | 5.959 | 151,608 | +0.00(+0.06%) |
May 23, 2011 | 5.904 | 6.013 | 5.889 | 5.955 | 183,707 | +0.03(+0.52%) |
May 20, 2011 | 5.959 | 5.970 | 5.908 | 5.924 | 114,030 | -0.06(-0.97%) |
May 19, 2011 | 6.013 | 6.013 | 5.920 | 5.982 | 146,603 | -0.02(-0.32%) |
May 18, 2011 | 5.951 | 6.005 | 5.912 | 6.001 | 176,516 | +0.07(+1.18%) |
May 17, 2011 | 5.920 | 5.951 | 5.893 | 5.932 | 90,761 | +0.01(+0.13%) |
May 16, 2011 | 5.932 | 6.027 | 5.924 | 5.924 | 167,472 | -0.04(-0.71%) |
May 13, 2011 | 6.056 | 6.056 | 5.963 | 5.966 | 108,318 | -0.06(-1.03%) |
May 12, 2011 | 5.970 | 6.054 | 5.943 | 6.028 | 151,456 | +0.06(+1.04%) |
May 11, 2011 | 6.025 | 6.087 | 5.966 | 5.966 | 198,822 | -0.08(-1.28%) |
May 10, 2011 | 6.052 | 6.071 | 5.970 | 6.044 | 266,839 | +0.07(+1.10%) |
May 09, 2011 | 5.916 | 6.005 | 5.908 | 5.978 | 105,987 | +0.07(+1.25%) |
May 06, 2011 | 5.924 | 5.990 | 5.893 | 5.904 | 87,636 | +0.01(+0.20%) |
May 05, 2011 | 5.854 | 5.963 | 5.827 | 5.893 | 108,217 | +0.02(+0.26%) |
May 04, 2011 | 5.951 | 5.951 | 5.858 | 5.877 | 148,983 | -0.06(-1.04%) |
May 03, 2011 | 5.990 | 6.013 | 5.877 | 5.939 | 84,861 | -0.05(-0.78%) |
May 02, 2011 | 5.986 | 5.990 | 5.986 | 5.986 | 124,710 | -0.02(-0.39%) |
Apr 29, 2011 | 5.955 | 6.056 | 5.932 | 6.009 | 98,141 | +0.04(+0.71%) |
Apr 28, 2011 | 5.986 | 6.005 | 5.889 | 5.966 | 292,092 | -0.00(-0.06%) |
Apr 27, 2011 | 5.916 | 5.994 | 5.916 | 5.970 | 99,165 | +0.04(+0.65%) |
Apr 26, 2011 | 5.951 | 6.001 | 5.897 | 5.932 | 120,493 | -0.02(-0.26%) |
Apr 25, 2011 | 5.928 | 5.974 | 5.889 | 5.947 | 251,995 | -0.00(-0.07%) |
Apr 21, 2011 | 5.901 | 5.978 | 5.854 | 5.951 | 101,602 | +0.07(+1.12%) |
Apr 20, 2011 | 5.990 | 5.990 | 5.870 | 5.885 | 172,528 | +0.00(+0.00%) |
Apr 19, 2011 | 5.842 | 5.916 | 5.835 | 5.885 | 165,861 | +0.06(+1.06%) |
Apr 18, 2011 | 5.823 | 5.893 | 5.811 | 5.823 | 104,271 | -0.09(-1.57%) |
Apr 15, 2011 | 5.819 | 5.928 | 5.819 | 5.916 | 165,685 | +0.09(+1.53%) |
Apr 14, 2011 | 5.753 | 5.866 | 5.753 | 5.827 | 80,060 | +0.06(+1.01%) |
Apr 13, 2011 | 5.823 | 5.866 | 5.761 | 5.769 | 88,082 | -0.03(-0.60%) |
Apr 12, 2011 | 5.784 | 5.815 | 5.765 | 5.804 | 151,652 | -0.03(-0.47%) |
Apr 11, 2011 | 5.742 | 5.850 | 5.742 | 5.831 | 152,393 | +0.09(+1.48%) |
Apr 08, 2011 | 5.800 | 5.800 | 5.722 | 5.746 | 149,244 | -0.03(-0.47%) |
Apr 07, 2011 | 5.916 | 5.943 | 5.773 | 5.773 | 164,720 | -0.15(-2.61%) |
Apr 06, 2011 | 5.839 | 5.986 | 5.780 | 5.928 | 289,178 | +0.12(+2.07%) |
Apr 05, 2011 | 5.839 | 5.842 | 5.800 | 5.808 | 83,911 | -0.02(-0.40%) |
Apr 04, 2011 | 5.846 | 5.846 | 5.773 | 5.831 | 150,617 | +0.00(+0.00%) |
Apr 01, 2011 | 5.846 | 5.886 | 5.765 | 5.831 | 228,254 | -0.01(-0.20%) |
Mar 31, 2011 | 5.835 | 5.885 | 5.823 | 5.842 | 260,654 | -0.01(-0.20%) |
Mar 30, 2011 | 5.854 | 5.854 | 5.854 | 5.854 | 166,261 | +0.00(+0.07%) |
Mar 29, 2011 | 5.777 | 5.850 | 5.765 | 5.850 | 148,970 | +0.09(+1.55%) |
Mar 28, 2011 | 5.800 | 5.835 | 5.761 | 5.761 | 120,981 | -0.02(-0.40%) |
Mar 25, 2011 | 5.765 | 5.831 | 5.753 | 5.784 | 153,851 | +0.05(+0.81%) |
Mar 24, 2011 | 5.823 | 5.823 | 5.730 | 5.738 | 149,757 | -0.07(-1.27%) |
Mar 23, 2011 | 5.749 | 5.819 | 5.722 | 5.811 | 176,820 | +0.07(+1.21%) |
Mar 22, 2011 | 5.811 | 5.811 | 5.715 | 5.742 | 153,931 | -0.06(-1.00%) |
Mar 21, 2011 | 5.688 | 5.811 | 5.664 | 5.800 | 228,073 | +0.13(+2.25%) |
Mar 18, 2011 | 5.688 | 5.715 | 5.622 | 5.672 | 325,744 | +0.05(+0.83%) |
Mar 17, 2011 | 5.720 | 5.720 | 5.603 | 5.626 | 375,123 | +0.00(+0.07%) |
Mar 16, 2011 | 5.618 | 5.686 | 5.591 | 5.622 | 193,182 | -0.03(-0.47%) |
Mar 15, 2011 | 5.629 | 5.724 | 5.603 | 5.648 | 246,529 | -0.08(-1.32%) |
Mar 14, 2011 | 5.682 | 5.732 | 5.607 | 5.724 | 144,833 | +0.02(+0.33%) |
Mar 11, 2011 | 5.682 | 5.716 | 5.679 | 5.705 | 198,776 | +0.01(+0.20%) |
Mar 10, 2011 | 5.724 | 5.735 | 5.682 | 5.694 | 193,016 | -0.08(-1.38%) |
Mar 09, 2011 | 5.777 | 5.826 | 5.758 | 5.773 | 199,737 | +0.02(+0.26%) |
Mar 08, 2011 | 5.656 | 5.758 | 5.656 | 5.758 | 163,844 | +0.09(+1.60%) |
Mar 07, 2011 | 5.777 | 5.777 | 5.626 | 5.667 | 148,402 | -0.05(-0.86%) |
Mar 04, 2011 | 5.724 | 5.758 | 5.682 | 5.716 | 184,991 | -0.02(-0.40%) |
Mar 03, 2011 | 5.751 | 5.769 | 5.716 | 5.739 | 232,697 | +0.02(+0.26%) |
Mar 02, 2011 | 5.660 | 5.739 | 5.610 | 5.724 | 228,555 | +0.06(+1.07%) |