Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.497 | 5.676 | 5.387 | 5.403 | 180,641 | -0.05(-0.86%) |
May 23, 2011 | 5.668 | 5.668 | 5.450 | 5.450 | 104,844 | -0.37(-6.31%) |
May 20, 2011 | 5.575 | 5.832 | 5.348 | 5.817 | 155,178 | +0.20(+3.54%) |
May 19, 2011 | 5.668 | 5.754 | 5.614 | 5.618 | 71,504 | -0.02(-0.35%) |
May 18, 2011 | 5.684 | 5.684 | 5.504 | 5.637 | 65,186 | -0.03(-0.55%) |
May 17, 2011 | 5.551 | 5.739 | 5.543 | 5.668 | 73,374 | +0.08(+1.40%) |
May 16, 2011 | 5.879 | 5.934 | 5.543 | 5.590 | 159,142 | -0.35(-5.91%) |
May 13, 2011 | 6.223 | 6.223 | 5.879 | 5.942 | 94,955 | -0.30(-4.76%) |
May 12, 2011 | 5.949 | 6.246 | 5.887 | 6.238 | 121,335 | +0.30(+5.13%) |
May 11, 2011 | 6.254 | 6.254 | 5.871 | 5.934 | 113,907 | -0.33(-5.24%) |
May 10, 2011 | 5.653 | 6.371 | 5.653 | 6.262 | 343,508 | +0.66(+11.70%) |
May 09, 2011 | 5.903 | 5.903 | 5.442 | 5.606 | 215,166 | -0.29(-4.90%) |
May 06, 2011 | 5.996 | 6.128 | 5.622 | 5.895 | 427,823 | +0.53(+9.90%) |
May 05, 2011 | 5.114 | 5.465 | 5.114 | 5.364 | 214,273 | +0.24(+4.73%) |
May 04, 2011 | 5.208 | 5.255 | 5.075 | 5.122 | 100,372 | -0.09(-1.65%) |
May 03, 2011 | 5.558 | 5.589 | 5.177 | 5.208 | 207,615 | -0.36(-6.43%) |
May 02, 2011 | 5.535 | 5.651 | 5.441 | 5.566 | 149,255 | +0.07(+1.27%) |
Apr 29, 2011 | 5.395 | 5.581 | 5.231 | 5.496 | 90,793 | +0.11(+2.02%) |
Apr 28, 2011 | 5.379 | 5.441 | 5.215 | 5.387 | 98,360 | -0.05(-1.00%) |
Apr 27, 2011 | 5.480 | 5.651 | 5.340 | 5.441 | 52,445 | -0.02(-0.43%) |
Apr 26, 2011 | 5.371 | 5.659 | 5.371 | 5.465 | 147,236 | +0.13(+2.48%) |
Apr 25, 2011 | 5.215 | 5.363 | 5.068 | 5.332 | 340,026 | +0.24(+4.74%) |
Apr 21, 2011 | 5.340 | 5.340 | 5.052 | 5.091 | 324,046 | -0.20(-3.82%) |
Apr 20, 2011 | 5.395 | 5.503 | 5.270 | 5.293 | 176,867 | +0.03(+0.59%) |
Apr 19, 2011 | 5.317 | 5.402 | 5.200 | 5.262 | 299,148 | -0.01(-0.15%) |
Apr 18, 2011 | 5.535 | 5.535 | 5.215 | 5.270 | 448,039 | -0.40(-7.01%) |
Apr 15, 2011 | 5.628 | 5.799 | 5.597 | 5.667 | 144,470 | +0.02(+0.41%) |
Apr 14, 2011 | 5.527 | 5.729 | 5.527 | 5.644 | 85,496 | +0.09(+1.54%) |
Apr 13, 2011 | 5.698 | 5.698 | 5.488 | 5.558 | 276,076 | -0.12(-2.06%) |
Apr 12, 2011 | 5.838 | 5.877 | 5.675 | 5.675 | 92,111 | -0.21(-3.57%) |
Apr 11, 2011 | 5.784 | 6.025 | 5.340 | 5.885 | 225,749 | +0.10(+1.75%) |
Apr 08, 2011 | 5.846 | 5.846 | 5.636 | 5.784 | 271,248 | -0.02(-0.40%) |
Apr 07, 2011 | 6.002 | 6.080 | 5.753 | 5.807 | 99,321 | -0.18(-2.99%) |
Apr 06, 2011 | 6.064 | 6.235 | 5.971 | 5.986 | 130,656 | -0.01(-0.13%) |
Apr 05, 2011 | 6.259 | 6.290 | 5.994 | 5.994 | 192,772 | -0.26(-4.23%) |
Apr 04, 2011 | 6.336 | 6.578 | 6.227 | 6.259 | 188,097 | -0.04(-0.62%) |
Apr 01, 2011 | 6.173 | 6.430 | 6.173 | 6.297 | 191,476 | +0.17(+2.80%) |
Mar 31, 2011 | 6.150 | 6.220 | 6.103 | 6.126 | 149,775 | -0.02(-0.38%) |
Mar 30, 2011 | 6.150 | 6.157 | 5.978 | 6.150 | 106,572 | +0.18(+3.00%) |
Mar 29, 2011 | 5.792 | 6.150 | 5.776 | 5.971 | 91,006 | +0.19(+3.37%) |
Mar 28, 2011 | 5.846 | 5.877 | 5.745 | 5.776 | 205,772 | -0.02(-0.40%) |
Mar 25, 2011 | 5.838 | 5.994 | 5.745 | 5.799 | 265,528 | -0.04(-0.67%) |
Mar 24, 2011 | 5.955 | 6.087 | 5.784 | 5.838 | 405,476 | -0.06(-1.06%) |
Mar 23, 2011 | 6.095 | 6.095 | 5.869 | 5.901 | 245,588 | -0.24(-3.93%) |
Mar 22, 2011 | 6.547 | 6.547 | 6.111 | 6.142 | 117,615 | -0.37(-5.73%) |
Mar 21, 2011 | 6.562 | 6.601 | 6.399 | 6.515 | 51,260 | +0.16(+2.45%) |
Mar 18, 2011 | 6.406 | 6.547 | 6.313 | 6.360 | 89,756 | -0.02(-0.37%) |
Mar 17, 2011 | 6.321 | 6.469 | 6.313 | 6.383 | 109,560 | +0.19(+3.14%) |
Mar 16, 2011 | 6.196 | 6.297 | 6.150 | 6.189 | 117,209 | -0.03(-0.50%) |
Mar 15, 2011 | 6.134 | 6.321 | 6.134 | 6.220 | 129,330 | -0.12(-1.96%) |
Mar 14, 2011 | 6.375 | 6.500 | 6.305 | 6.344 | 36,785 | -0.12(-1.81%) |
Mar 11, 2011 | 6.492 | 6.523 | 6.360 | 6.461 | 54,415 | -0.05(-0.72%) |
Mar 10, 2011 | 6.648 | 6.702 | 6.508 | 6.508 | 97,310 | -0.24(-3.58%) |
Mar 09, 2011 | 6.679 | 6.796 | 6.659 | 6.749 | 38,429 | +0.02(+0.35%) |
Mar 08, 2011 | 6.811 | 6.889 | 6.617 | 6.726 | 91,553 | -0.09(-1.26%) |
Mar 07, 2011 | 7.076 | 7.084 | 6.687 | 6.811 | 67,502 | -0.25(-3.53%) |
Mar 04, 2011 | 7.169 | 7.208 | 6.874 | 7.060 | 60,636 | -0.09(-1.20%) |
Mar 03, 2011 | 6.967 | 7.239 | 6.912 | 7.146 | 165,100 | +0.20(+2.91%) |
Mar 02, 2011 | 6.749 | 6.951 | 6.733 | 6.944 | 83,105 | +0.16(+2.41%) |