Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.096 | 6.206 | 6.025 | 6.124 | 25,880 | +0.13(+2.20%) |
May 23, 2011 | 5.964 | 6.019 | 5.964 | 5.992 | 10,995 | -0.02(-0.37%) |
May 20, 2011 | 6.030 | 6.041 | 6.014 | 6.014 | 4,633 | +0.05(+0.92%) |
May 19, 2011 | 6.041 | 6.102 | 5.959 | 5.959 | 4,761 | -0.12(-1.90%) |
May 17, 2011 | 6.228 | 6.074 | 6.074 | 6.074 | 3,459 | -0.02(-0.27%) |
May 16, 2011 | 6.157 | 6.261 | 6.041 | 6.091 | 13,257 | -0.06(-0.98%) |
May 13, 2011 | 6.140 | 6.282 | 6.069 | 6.151 | 2,736 | -0.05(-0.88%) |
May 12, 2011 | 6.096 | 6.244 | 6.096 | 6.206 | 2,458 | +0.07(+1.16%) |
May 11, 2011 | 6.080 | 6.168 | 6.080 | 6.135 | 1,868 | +0.05(+0.81%) |
May 10, 2011 | 6.210 | 6.210 | 6.041 | 6.085 | 2,567 | +0.04(+0.73%) |
May 09, 2011 | 5.904 | 6.041 | 5.904 | 6.041 | 1,274 | +0.00(+0.00%) |
May 06, 2011 | 6.036 | 6.052 | 6.036 | 6.041 | 6,372 | +0.00(+0.00%) |
May 05, 2011 | 5.986 | 6.041 | 5.981 | 6.041 | 15,981 | +0.03(+0.46%) |
May 04, 2011 | 6.014 | 6.019 | 6.014 | 6.014 | 7,829 | +0.03(+0.55%) |
May 03, 2011 | 5.975 | 6.068 | 5.905 | 5.981 | 19,150 | +0.01(+0.09%) |
May 02, 2011 | 6.024 | 6.051 | 5.921 | 5.975 | 5,391 | +0.03(+0.46%) |
Apr 29, 2011 | 5.948 | 5.948 | 5.948 | 5.948 | 1,086 | -0.01(-0.18%) |
Apr 28, 2011 | 5.975 | 5.975 | 5.845 | 5.959 | 7,606 | +0.20(+3.49%) |
Apr 27, 2011 | 5.753 | 5.758 | 5.748 | 5.758 | 2,871 | +0.16(+2.81%) |
Apr 26, 2011 | 5.704 | 5.709 | 5.601 | 5.601 | 27,371 | -0.10(-1.81%) |
Apr 25, 2011 | 5.677 | 5.704 | 5.677 | 5.704 | 2,577 | +0.05(+0.96%) |
Apr 21, 2011 | 5.598 | 5.675 | 5.598 | 5.649 | 16,236 | +0.05(+0.97%) |
Apr 20, 2011 | 5.714 | 5.714 | 5.595 | 5.595 | 592 | +0.00(+0.00%) |
Apr 19, 2011 | 5.595 | 5.595 | 5.590 | 5.595 | 12,886 | +0.00(+0.00%) |
Apr 18, 2011 | 5.595 | 5.622 | 5.546 | 5.595 | 87,848 | +0.00(+0.00%) |
Apr 15, 2011 | 5.595 | 5.601 | 5.595 | 5.595 | 3,352 | -0.08(-1.44%) |
Apr 14, 2011 | 5.704 | 5.704 | 5.595 | 5.677 | 1,886 | +0.05(+0.97%) |
Apr 12, 2011 | 5.622 | 5.622 | 5.622 | 5.622 | 0 | -0.00(-0.00%) |
Apr 11, 2011 | 5.671 | 5.671 | 5.622 | 5.622 | 4,747 | -0.08(-1.43%) |
Apr 08, 2011 | 5.731 | 5.731 | 5.704 | 5.704 | 8,438 | -0.03(-0.47%) |
Apr 07, 2011 | 5.677 | 5.758 | 5.677 | 5.731 | 9,020 | +0.05(+0.96%) |
Apr 06, 2011 | 5.677 | 5.677 | 5.649 | 5.677 | 3,749 | +0.01(+0.10%) |
Apr 05, 2011 | 5.660 | 5.709 | 5.579 | 5.671 | 13,907 | +0.08(+1.36%) |
Apr 04, 2011 | 5.693 | 5.693 | 5.573 | 5.595 | 10,161 | -0.15(-2.65%) |
Apr 01, 2011 | 5.704 | 5.747 | 5.698 | 5.747 | 8,099 | +0.15(+2.72%) |
Mar 30, 2011 | 5.595 | 5.595 | 5.595 | 5.595 | 0 | +0.00(+0.00%) |
Mar 29, 2011 | 5.595 | 5.704 | 5.568 | 5.595 | 18,959 | +0.00(+0.00%) |
Mar 28, 2011 | 5.649 | 5.649 | 5.595 | 5.595 | 1,561 | -0.05(-0.96%) |
Mar 25, 2011 | 5.649 | 5.709 | 5.649 | 5.649 | 11,562 | +0.00(+0.00%) |
Mar 24, 2011 | 5.595 | 5.758 | 5.595 | 5.649 | 3,313 | +0.01(+0.19%) |
Mar 23, 2011 | 5.622 | 5.660 | 5.601 | 5.639 | 4,789 | -0.20(-3.44%) |
Mar 22, 2011 | 5.704 | 5.840 | 5.649 | 5.840 | 2,720 | +0.14(+2.38%) |
Mar 21, 2011 | 5.791 | 5.867 | 5.590 | 5.704 | 11,209 | -0.01(-0.10%) |
Mar 18, 2011 | 5.514 | 5.709 | 5.514 | 5.709 | 2,851 | +0.20(+3.55%) |
Mar 17, 2011 | 5.487 | 5.563 | 5.487 | 5.514 | 4,320 | +0.01(+0.10%) |
Mar 16, 2011 | 5.649 | 5.660 | 5.481 | 5.508 | 11,288 | -0.03(-0.49%) |
Mar 15, 2011 | 5.660 | 5.684 | 5.535 | 5.535 | 4,002 | +0.06(+1.09%) |
Mar 14, 2011 | 5.753 | 5.758 | 5.476 | 5.476 | 20,658 | -0.28(-4.94%) |
Mar 11, 2011 | 5.780 | 5.812 | 5.731 | 5.760 | 5,909 | -0.01(-0.25%) |
Mar 10, 2011 | 5.796 | 5.965 | 5.622 | 5.774 | 10,314 | +0.07(+1.24%) |
Mar 09, 2011 | 5.807 | 5.807 | 5.622 | 5.704 | 3,801 | -0.05(-0.94%) |
Mar 08, 2011 | 5.688 | 5.812 | 5.688 | 5.758 | 2,733 | +0.05(+0.95%) |
Mar 07, 2011 | 5.731 | 5.736 | 5.671 | 5.704 | 11,932 | -0.02(-0.28%) |
Mar 04, 2011 | 5.812 | 5.812 | 5.720 | 5.720 | 1,932 | +0.00(+0.00%) |
Mar 03, 2011 | 5.579 | 6.098 | 5.579 | 5.720 | 10,006 | -0.31(-5.14%) |