Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.900 | 6.900 | 6.630 | 6.640 | 47,394 | -0.20(-2.92%) |
May 23, 2011 | 6.810 | 7.020 | 6.800 | 6.840 | 172,597 | -0.01(-0.15%) |
May 20, 2011 | 6.760 | 6.960 | 6.760 | 6.850 | 38,202 | +0.05(+0.74%) |
May 19, 2011 | 6.840 | 6.880 | 6.650 | 6.800 | 54,592 | +0.00(+0.00%) |
May 18, 2011 | 6.940 | 6.980 | 6.750 | 6.800 | 38,491 | -0.14(-2.02%) |
May 17, 2011 | 6.860 | 6.970 | 6.750 | 6.940 | 62,078 | +0.04(+0.58%) |
May 16, 2011 | 6.910 | 7.190 | 6.850 | 6.900 | 66,909 | -0.04(-0.65%) |
May 13, 2011 | 6.990 | 7.020 | 6.800 | 6.945 | 29,252 | -0.05(-0.79%) |
May 12, 2011 | 7.270 | 7.270 | 6.840 | 7.000 | 80,609 | -0.36(-4.89%) |
May 11, 2011 | 6.980 | 7.750 | 6.600 | 7.360 | 244,092 | +0.46(+6.67%) |
May 10, 2011 | 6.340 | 7.000 | 6.040 | 6.900 | 100,187 | +0.89(+14.81%) |
May 09, 2011 | 5.930 | 6.150 | 5.800 | 6.010 | 135,315 | +0.22(+3.80%) |
May 06, 2011 | 5.850 | 5.850 | 5.750 | 5.790 | 17,575 | +0.08(+1.40%) |
May 05, 2011 | 5.620 | 5.790 | 5.600 | 5.710 | 36,251 | +0.04(+0.71%) |
May 04, 2011 | 5.900 | 5.900 | 5.650 | 5.670 | 11,421 | -0.18(-3.08%) |
May 03, 2011 | 5.790 | 5.870 | 5.750 | 5.850 | 22,468 | +0.06(+1.04%) |
May 02, 2011 | 5.800 | 6.010 | 5.790 | 5.790 | 22,159 | -0.19(-3.18%) |
Apr 29, 2011 | 6.010 | 6.020 | 5.940 | 5.980 | 24,117 | -0.02(-0.33%) |
Apr 28, 2011 | 6.000 | 6.010 | 5.940 | 6.000 | 16,801 | +0.02(+0.33%) |
Apr 27, 2011 | 5.930 | 5.990 | 5.890 | 5.980 | 11,236 | +0.04(+0.67%) |
Apr 26, 2011 | 5.970 | 5.990 | 5.920 | 5.940 | 26,029 | -0.02(-0.34%) |
Apr 25, 2011 | 5.915 | 5.970 | 5.900 | 5.960 | 27,925 | +0.00(+0.00%) |
Apr 21, 2011 | 5.930 | 5.990 | 5.890 | 5.960 | 731,729 | +0.04(+0.68%) |
Apr 20, 2011 | 5.870 | 5.930 | 5.610 | 5.920 | 29,942 | +0.17(+2.96%) |
Apr 19, 2011 | 5.770 | 5.800 | 5.670 | 5.750 | 8,345 | +0.03(+0.52%) |
Apr 18, 2011 | 5.800 | 5.800 | 5.600 | 5.720 | 51,446 | -0.06(-1.04%) |
Apr 15, 2011 | 5.790 | 5.790 | 5.600 | 5.780 | 34,902 | +0.03(+0.52%) |
Apr 14, 2011 | 5.640 | 5.760 | 5.640 | 5.750 | 13,980 | +0.10(+1.77%) |
Apr 13, 2011 | 5.660 | 5.780 | 5.620 | 5.650 | 16,002 | +0.03(+0.53%) |
Apr 12, 2011 | 5.600 | 5.790 | 5.600 | 5.620 | 18,132 | +0.01(+0.18%) |
Apr 11, 2011 | 5.680 | 5.780 | 5.580 | 5.610 | 30,174 | -0.06(-1.06%) |
Apr 08, 2011 | 5.860 | 5.860 | 5.610 | 5.670 | 18,284 | -0.19(-3.24%) |
Apr 07, 2011 | 5.890 | 5.890 | 5.800 | 5.860 | 9,245 | -0.01(-0.17%) |
Apr 06, 2011 | 5.860 | 5.930 | 5.810 | 5.870 | 10,548 | +0.03(+0.51%) |
Apr 05, 2011 | 5.870 | 5.910 | 5.810 | 5.840 | 59,803 | -0.06(-1.02%) |
Apr 04, 2011 | 5.900 | 5.980 | 5.800 | 5.900 | 16,332 | +0.04(+0.68%) |
Apr 01, 2011 | 5.900 | 5.912 | 5.760 | 5.860 | 9,409 | -0.02(-0.34%) |
Mar 31, 2011 | 5.790 | 5.880 | 5.640 | 5.880 | 16,025 | +0.11(+1.95%) |
Mar 30, 2011 | 5.710 | 5.800 | 5.510 | 5.768 | 23,597 | +0.10(+1.72%) |
Mar 29, 2011 | 5.540 | 5.680 | 5.410 | 5.670 | 5,178 | +0.10(+1.80%) |
Mar 28, 2011 | 5.590 | 5.590 | 5.400 | 5.570 | 17,555 | +0.03(+0.54%) |
Mar 25, 2011 | 5.580 | 5.650 | 5.390 | 5.540 | 12,649 | -0.04(-0.72%) |
Mar 24, 2011 | 5.530 | 5.590 | 5.430 | 5.580 | 9,578 | +0.12(+2.20%) |
Mar 23, 2011 | 5.510 | 5.510 | 5.430 | 5.460 | 16,337 | -0.09(-1.62%) |
Mar 22, 2011 | 5.510 | 5.550 | 5.490 | 5.550 | 5,139 | +0.05(+0.91%) |
Mar 21, 2011 | 5.430 | 5.520 | 5.360 | 5.500 | 16,066 | +0.06(+1.10%) |
Mar 18, 2011 | 5.470 | 5.470 | 5.230 | 5.440 | 39,117 | +0.00(+0.00%) |
Mar 17, 2011 | 5.460 | 5.470 | 5.378 | 5.440 | 17,476 | +0.11(+2.06%) |
Mar 16, 2011 | 5.390 | 5.450 | 5.300 | 5.330 | 20,239 | -0.04(-0.74%) |
Mar 15, 2011 | 5.510 | 5.510 | 5.350 | 5.370 | 26,805 | +0.00(+0.00%) |
Mar 14, 2011 | 5.360 | 5.550 | 5.360 | 5.370 | 20,344 | -0.09(-1.65%) |
Mar 11, 2011 | 5.570 | 5.583 | 5.440 | 5.460 | 18,958 | -0.02(-0.36%) |
Mar 10, 2011 | 5.630 | 5.630 | 5.390 | 5.480 | 55,116 | -0.03(-0.54%) |
Mar 09, 2011 | 5.620 | 5.640 | 5.510 | 5.510 | 12,111 | -0.16(-2.82%) |
Mar 08, 2011 | 5.440 | 5.670 | 5.380 | 5.670 | 11,206 | +0.22(+4.04%) |
Mar 07, 2011 | 5.510 | 5.620 | 5.420 | 5.450 | 42,675 | -0.15(-2.68%) |
Mar 04, 2011 | 5.760 | 5.760 | 5.550 | 5.600 | 10,878 | -0.15(-2.61%) |
Mar 03, 2011 | 5.640 | 5.750 | 5.600 | 5.750 | 14,284 | +0.16(+2.86%) |
Mar 02, 2011 | 5.550 | 5.600 | 5.461 | 5.590 | 9,006 | +0.04(+0.72%) |