Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.037 | 6.343 | 6.037 | 6.139 | 5,910 | -0.12(-1.93%) |
May 23, 2011 | 6.306 | 6.310 | 6.259 | 6.259 | 10,729 | -0.04(-0.66%) |
May 20, 2011 | 6.259 | 6.301 | 6.259 | 6.301 | 22,329 | +0.05(+0.82%) |
May 19, 2011 | 5.935 | 6.250 | 5.935 | 6.250 | 964 | +0.19(+3.22%) |
May 18, 2011 | 6.055 | 6.055 | 6.055 | 6.055 | 215 | +0.00(+0.00%) |
May 17, 2011 | 5.963 | 6.148 | 5.963 | 6.055 | 3,894 | +0.07(+1.24%) |
May 16, 2011 | 5.935 | 6.065 | 5.935 | 5.981 | 4,440 | +0.07(+1.14%) |
May 13, 2011 | 5.870 | 5.916 | 5.870 | 5.913 | 11,004 | +0.04(+0.74%) |
May 12, 2011 | 5.861 | 5.888 | 5.861 | 5.870 | 1,002 | +0.03(+0.48%) |
May 11, 2011 | 5.805 | 5.870 | 5.805 | 5.842 | 39,058 | -0.05(-0.79%) |
May 10, 2011 | 5.824 | 5.888 | 5.824 | 5.888 | 4,084 | +0.02(+0.32%) |
May 09, 2011 | 5.851 | 5.870 | 5.805 | 5.870 | 8,319 | +0.05(+0.91%) |
May 06, 2011 | 5.805 | 5.842 | 5.805 | 5.817 | 16,088 | +0.08(+1.34%) |
May 05, 2011 | 5.722 | 5.759 | 5.722 | 5.740 | 4,084 | +0.00(+0.00%) |
May 04, 2011 | 5.722 | 5.740 | 5.712 | 5.740 | 888 | -0.01(-0.16%) |
May 03, 2011 | 5.759 | 5.759 | 5.749 | 5.749 | 539 | -0.00(-0.00%) |
May 02, 2011 | 5.749 | 5.796 | 5.749 | 5.749 | 14,968 | +0.00(+0.00%) |
Apr 29, 2011 | 5.731 | 5.796 | 5.731 | 5.749 | 647 | +0.02(+0.32%) |
Apr 28, 2011 | 5.842 | 5.842 | 5.712 | 5.731 | 2,631 | -0.14(-2.37%) |
Apr 27, 2011 | 5.861 | 5.870 | 5.796 | 5.870 | 11,320 | +0.04(+0.63%) |
Apr 26, 2011 | 5.796 | 5.879 | 5.786 | 5.833 | 28,591 | +0.06(+1.12%) |
Apr 25, 2011 | 5.805 | 5.805 | 5.759 | 5.768 | 11,399 | -0.04(-0.64%) |
Apr 21, 2011 | 5.749 | 5.805 | 5.722 | 5.805 | 3,774 | +0.10(+1.69%) |
Apr 20, 2011 | 5.731 | 5.777 | 5.709 | 5.709 | 1,725 | -0.11(-1.97%) |
Apr 19, 2011 | 5.768 | 5.824 | 5.731 | 5.824 | 3,450 | +0.06(+0.96%) |
Apr 18, 2011 | 5.786 | 6.028 | 5.749 | 5.768 | 10,894 | -0.16(-2.66%) |
Apr 15, 2011 | 5.935 | 5.935 | 5.926 | 5.926 | 1,833 | +0.09(+1.59%) |
Apr 14, 2011 | 5.796 | 5.833 | 5.796 | 5.833 | 774 | -0.09(-1.56%) |
Apr 13, 2011 | 5.879 | 5.963 | 5.879 | 5.926 | 2,139 | -0.02(-0.31%) |
Apr 12, 2011 | 5.712 | 6.028 | 5.712 | 5.944 | 7,180 | +0.04(+0.63%) |
Apr 11, 2011 | 5.620 | 5.907 | 5.620 | 5.907 | 560 | -0.12(-2.00%) |
Apr 08, 2011 | 5.675 | 6.037 | 5.675 | 6.028 | 10,640 | +0.02(+0.31%) |
Apr 07, 2011 | 5.935 | 6.009 | 5.935 | 6.009 | 431 | +0.07(+1.25%) |
Apr 06, 2011 | 5.935 | 5.935 | 5.935 | 5.935 | 215 | -0.04(-0.62%) |
Apr 05, 2011 | 6.157 | 6.157 | 5.972 | 5.972 | 11,016 | -0.15(-2.42%) |
Apr 04, 2011 | 6.167 | 6.167 | 6.120 | 6.120 | 334 | -0.03(-0.45%) |
Apr 01, 2011 | 6.185 | 6.306 | 6.009 | 6.148 | 6,987 | +0.03(+0.46%) |
Mar 31, 2011 | 6.074 | 6.167 | 6.074 | 6.120 | 4,414 | +0.10(+1.59%) |
Mar 30, 2011 | 6.111 | 6.120 | 6.010 | 6.025 | 3,396 | +0.01(+0.11%) |
Mar 29, 2011 | 5.879 | 6.028 | 5.879 | 6.018 | 84,803 | +0.11(+1.88%) |
Mar 28, 2011 | 5.805 | 5.907 | 5.796 | 5.907 | 4,177 | +0.06(+0.95%) |
Mar 25, 2011 | 5.842 | 5.854 | 5.842 | 5.851 | 20,659 | +0.01(+0.16%) |
Mar 24, 2011 | 5.907 | 5.907 | 5.749 | 5.842 | 59,746 | -0.12(-2.02%) |
Mar 23, 2011 | 5.786 | 5.963 | 5.777 | 5.963 | 539 | +0.06(+0.94%) |
Mar 22, 2011 | 5.768 | 5.907 | 5.759 | 5.907 | 5,839 | +0.10(+1.76%) |
Mar 21, 2011 | 5.796 | 5.888 | 5.796 | 5.805 | 6,620 | -0.08(-1.42%) |
Mar 18, 2011 | 5.898 | 5.935 | 5.888 | 5.888 | 1,725 | +0.09(+1.60%) |
Mar 17, 2011 | 5.796 | 5.796 | 5.768 | 5.796 | 3,372 | +0.03(+0.48%) |
Mar 16, 2011 | 5.851 | 5.851 | 5.749 | 5.768 | 5,169 | -0.03(-0.43%) |
Mar 15, 2011 | 5.712 | 5.851 | 5.703 | 5.793 | 4,227 | -0.07(-1.15%) |
Mar 14, 2011 | 5.916 | 5.935 | 5.703 | 5.861 | 9,376 | +0.02(+0.32%) |
Mar 11, 2011 | 5.842 | 5.842 | 5.842 | 5.842 | 215 | +0.00(+0.00%) |
Mar 10, 2011 | 5.888 | 5.888 | 5.842 | 5.842 | 2,980 | -0.07(-1.10%) |
Mar 09, 2011 | 5.944 | 5.990 | 5.907 | 5.907 | 4,205 | -0.04(-0.62%) |
Mar 08, 2011 | 5.898 | 5.981 | 5.898 | 5.944 | 5,726 | -0.01(-0.15%) |
Mar 07, 2011 | 5.990 | 6.000 | 5.953 | 5.953 | 2,911 | -0.06(-0.92%) |
Mar 04, 2011 | 6.000 | 6.009 | 5.935 | 6.009 | 6,502 | +0.03(+0.46%) |
Mar 03, 2011 | 5.972 | 5.999 | 5.944 | 5.981 | 7,472 | +0.00(+0.00%) |
Mar 02, 2011 | 5.926 | 5.990 | 5.926 | 5.981 | 1,455 | +0.07(+1.25%) |