Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.531 | 5.627 | 5.405 | 5.415 | 341,875 | -0.12(-2.09%) |
May 23, 2011 | 5.579 | 5.694 | 5.521 | 5.531 | 426,659 | -0.10(-1.71%) |
May 20, 2011 | 5.569 | 5.714 | 5.540 | 5.627 | 555,516 | +0.02(+0.35%) |
May 19, 2011 | 5.858 | 5.858 | 5.540 | 5.607 | 635,202 | -0.00(-0.01%) |
May 18, 2011 | 5.781 | 5.781 | 5.550 | 5.608 | 523,739 | -0.15(-2.67%) |
May 17, 2011 | 5.617 | 5.810 | 5.617 | 5.761 | 619,364 | +0.12(+2.21%) |
May 16, 2011 | 5.598 | 5.771 | 5.598 | 5.637 | 433,002 | +0.05(+0.86%) |
May 13, 2011 | 5.935 | 5.945 | 5.540 | 5.588 | 703,068 | -0.34(-5.69%) |
May 12, 2011 | 5.868 | 5.935 | 5.791 | 5.926 | 374,417 | +0.04(+0.65%) |
May 11, 2011 | 5.897 | 6.012 | 5.839 | 5.887 | 663,388 | -0.02(-0.33%) |
May 10, 2011 | 5.781 | 5.916 | 5.743 | 5.906 | 395,940 | +0.13(+2.34%) |
May 09, 2011 | 5.771 | 5.820 | 5.656 | 5.771 | 375,365 | +0.00(+0.00%) |
May 06, 2011 | 5.849 | 6.003 | 5.723 | 5.771 | 598,354 | -0.04(-0.66%) |
May 05, 2011 | 5.569 | 5.858 | 5.559 | 5.810 | 861,793 | +0.21(+3.79%) |
May 04, 2011 | 5.579 | 5.656 | 5.550 | 5.598 | 591,187 | +0.03(+0.52%) |
May 03, 2011 | 5.646 | 5.665 | 5.464 | 5.569 | 520,200 | -0.08(-1.37%) |
May 02, 2011 | 5.661 | 5.714 | 5.588 | 5.646 | 545,798 | +0.02(+0.34%) |
Apr 29, 2011 | 5.694 | 5.791 | 5.617 | 5.627 | 804,860 | -0.05(-0.85%) |
Apr 28, 2011 | 5.665 | 5.685 | 5.531 | 5.675 | 599,592 | +0.04(+0.68%) |
Apr 27, 2011 | 5.540 | 5.665 | 5.415 | 5.637 | 1,224,906 | +0.26(+4.84%) |
Apr 26, 2011 | 5.425 | 5.463 | 5.338 | 5.376 | 1,087,203 | -0.01(-0.18%) |
Apr 25, 2011 | 5.376 | 5.415 | 5.299 | 5.386 | 879,167 | +0.01(+0.18%) |
Apr 21, 2011 | 5.261 | 5.425 | 5.203 | 5.376 | 883,731 | +0.12(+2.20%) |
Apr 20, 2011 | 5.328 | 5.386 | 5.242 | 5.261 | 487,532 | +0.03(+0.55%) |
Apr 19, 2011 | 5.299 | 5.357 | 5.213 | 5.232 | 788,840 | -0.05(-0.91%) |
Apr 18, 2011 | 5.155 | 5.299 | 5.126 | 5.280 | 1,111,579 | +0.03(+0.55%) |
Apr 15, 2011 | 5.280 | 5.336 | 5.193 | 5.251 | 614,568 | -0.04(-0.73%) |
Apr 14, 2011 | 5.347 | 5.357 | 5.203 | 5.290 | 793,227 | -0.08(-1.44%) |
Apr 13, 2011 | 5.473 | 5.473 | 5.280 | 5.367 | 1,498,298 | -0.06(-1.07%) |
Apr 12, 2011 | 5.405 | 5.521 | 5.376 | 5.425 | 1,097,361 | +0.02(+0.36%) |
Apr 11, 2011 | 5.309 | 5.444 | 5.213 | 5.405 | 1,024,240 | +0.06(+1.08%) |
Apr 08, 2011 | 5.502 | 5.521 | 5.155 | 5.347 | 1,265,293 | -0.13(-2.29%) |
Apr 07, 2011 | 5.733 | 5.781 | 5.444 | 5.473 | 977,707 | -0.21(-3.73%) |
Apr 06, 2011 | 5.646 | 5.694 | 5.502 | 5.685 | 784,021 | +0.06(+1.03%) |
Apr 05, 2011 | 5.849 | 5.849 | 5.617 | 5.627 | 638,990 | -0.04(-0.68%) |
Apr 04, 2011 | 5.791 | 5.810 | 5.656 | 5.665 | 743,990 | -0.14(-2.49%) |
Apr 01, 2011 | 5.829 | 5.868 | 5.733 | 5.810 | 926,038 | +0.02(+0.33%) |
Mar 31, 2011 | 5.762 | 5.887 | 5.733 | 5.791 | 1,243,902 | +0.02(+0.33%) |
Mar 30, 2011 | 5.906 | 5.935 | 5.752 | 5.771 | 1,481,403 | -0.14(-2.44%) |
Mar 29, 2011 | 5.791 | 5.964 | 5.791 | 5.916 | 1,503,226 | +0.13(+2.33%) |
Mar 28, 2011 | 5.829 | 5.944 | 5.771 | 5.781 | 990,697 | -0.05(-0.83%) |
Mar 25, 2011 | 5.887 | 5.926 | 5.810 | 5.829 | 851,526 | -0.02(-0.33%) |
Mar 24, 2011 | 5.983 | 5.993 | 5.810 | 5.849 | 1,257,767 | -0.13(-2.10%) |
Mar 23, 2011 | 5.858 | 6.032 | 5.829 | 5.974 | 1,345,165 | +0.12(+1.97%) |
Mar 22, 2011 | 6.147 | 6.194 | 5.858 | 5.858 | 958,400 | -0.30(-4.85%) |
Mar 21, 2011 | 5.982 | 6.176 | 5.916 | 6.157 | 2,376,374 | +0.21(+3.57%) |
Mar 18, 2011 | 5.964 | 6.041 | 5.824 | 5.945 | 4,186,188 | +0.06(+0.98%) |
Mar 17, 2011 | 6.417 | 6.427 | 5.868 | 5.887 | 4,182,770 | -0.58(-8.94%) |
Mar 16, 2011 | 6.889 | 6.889 | 6.465 | 6.465 | 1,342,858 | -0.42(-6.15%) |
Mar 15, 2011 | 6.629 | 6.976 | 6.514 | 6.889 | 1,554,489 | +0.09(+1.27%) |
Mar 14, 2011 | 6.658 | 6.812 | 6.639 | 6.802 | 864,323 | +0.03(+0.43%) |
Mar 11, 2011 | 6.764 | 6.802 | 6.648 | 6.773 | 738,214 | -0.06(-0.85%) |
Mar 10, 2011 | 6.696 | 6.860 | 6.639 | 6.831 | 771,185 | +0.04(+0.57%) |
Mar 09, 2011 | 6.773 | 6.822 | 6.600 | 6.793 | 591,497 | -0.01(-0.14%) |
Mar 08, 2011 | 6.282 | 6.802 | 6.282 | 6.802 | 740,454 | +0.52(+8.28%) |
Mar 07, 2011 | 6.427 | 6.446 | 6.215 | 6.282 | 673,617 | -0.15(-2.40%) |
Mar 04, 2011 | 6.475 | 6.475 | 6.369 | 6.436 | 447,934 | -0.02(-0.30%) |
Mar 03, 2011 | 6.195 | 6.571 | 6.176 | 6.456 | 853,281 | +0.36(+5.85%) |
Mar 02, 2011 | 6.321 | 6.407 | 6.080 | 6.099 | 1,426,313 | -0.25(-3.95%) |