Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.769 | 6.780 | 6.670 | 6.735 | 55,226 | -0.01(-0.11%) |
May 23, 2011 | 6.621 | 6.753 | 6.621 | 6.742 | 51,178 | -0.06(-0.89%) |
May 20, 2011 | 6.803 | 6.829 | 6.780 | 6.803 | 94,205 | -0.00(-0.06%) |
May 19, 2011 | 6.803 | 6.825 | 6.666 | 6.806 | 81,548 | +0.05(+0.67%) |
May 18, 2011 | 6.795 | 6.818 | 6.699 | 6.761 | 84,925 | +0.03(+0.39%) |
May 17, 2011 | 6.526 | 6.818 | 6.526 | 6.735 | 65,066 | +0.19(+2.89%) |
May 16, 2011 | 6.556 | 6.621 | 6.488 | 6.545 | 43,263 | -0.01(-0.17%) |
May 13, 2011 | 6.678 | 6.799 | 6.466 | 6.556 | 49,367 | -0.14(-2.15%) |
May 12, 2011 | 6.473 | 6.735 | 6.466 | 6.700 | 45,257 | +0.09(+1.43%) |
May 11, 2011 | 6.776 | 6.776 | 6.549 | 6.606 | 59,841 | -0.15(-2.24%) |
May 10, 2011 | 6.405 | 6.931 | 6.401 | 6.757 | 101,454 | +0.36(+5.56%) |
May 09, 2011 | 6.325 | 6.405 | 6.325 | 6.401 | 30,902 | +0.12(+1.93%) |
May 06, 2011 | 6.136 | 6.344 | 6.136 | 6.280 | 61,195 | +0.15(+2.41%) |
May 05, 2011 | 6.060 | 6.144 | 6.060 | 6.132 | 26,768 | +0.03(+0.50%) |
May 04, 2011 | 6.079 | 6.128 | 6.060 | 6.102 | 28,225 | +0.02(+0.37%) |
May 03, 2011 | 6.038 | 6.132 | 6.038 | 6.079 | 17,614 | +0.05(+0.78%) |
May 02, 2011 | 6.032 | 6.068 | 6.000 | 6.032 | 10,819 | +0.04(+0.67%) |
Apr 29, 2011 | 6.041 | 6.060 | 5.992 | 5.992 | 5,190 | +0.04(+0.64%) |
Apr 28, 2011 | 5.954 | 5.977 | 5.884 | 5.954 | 40,174 | +0.01(+0.19%) |
Apr 27, 2011 | 5.954 | 5.954 | 5.882 | 5.943 | 20,178 | +0.03(+0.58%) |
Apr 26, 2011 | 5.738 | 5.954 | 5.738 | 5.909 | 4,810 | -0.03(-0.51%) |
Apr 25, 2011 | 5.901 | 5.943 | 5.863 | 5.939 | 7,656 | +0.00(+0.00%) |
Apr 21, 2011 | 5.788 | 5.954 | 5.788 | 5.939 | 2,640 | +0.05(+0.84%) |
Apr 20, 2011 | 5.920 | 5.966 | 5.890 | 5.890 | 16,506 | -0.02(-0.38%) |
Apr 19, 2011 | 5.795 | 5.913 | 5.795 | 5.913 | 35,797 | +0.11(+1.96%) |
Apr 18, 2011 | 5.776 | 5.799 | 5.750 | 5.799 | 5,090 | -0.00(-0.04%) |
Apr 15, 2011 | 5.788 | 5.801 | 5.788 | 5.801 | 2,323 | +0.01(+0.17%) |
Apr 14, 2011 | 5.776 | 5.791 | 5.761 | 5.791 | 13,026 | +0.02(+0.26%) |
Apr 13, 2011 | 5.776 | 5.810 | 5.765 | 5.776 | 9,594 | -0.02(-0.39%) |
Apr 12, 2011 | 5.772 | 5.799 | 5.746 | 5.799 | 11,650 | +0.03(+0.46%) |
Apr 11, 2011 | 5.738 | 5.776 | 5.738 | 5.772 | 9,108 | +0.02(+0.26%) |
Apr 08, 2011 | 5.761 | 5.799 | 5.719 | 5.757 | 30,282 | +0.00(+0.00%) |
Apr 07, 2011 | 5.746 | 5.863 | 5.738 | 5.757 | 12,989 | -0.00(-0.07%) |
Apr 06, 2011 | 5.776 | 5.825 | 5.761 | 5.761 | 6,954 | +0.01(+0.20%) |
Apr 05, 2011 | 5.708 | 5.772 | 5.697 | 5.750 | 5,671 | +0.02(+0.40%) |
Apr 04, 2011 | 5.776 | 5.848 | 5.685 | 5.727 | 16,461 | +0.00(+0.00%) |
Apr 01, 2011 | 5.860 | 5.860 | 5.708 | 5.727 | 18,900 | -0.10(-1.75%) |
Mar 31, 2011 | 5.924 | 5.924 | 5.753 | 5.829 | 37,038 | -0.06(-1.03%) |
Mar 30, 2011 | 5.761 | 5.909 | 5.704 | 5.890 | 33,057 | +0.13(+2.30%) |
Mar 29, 2011 | 5.756 | 5.814 | 5.746 | 5.757 | 20,909 | +0.02(+0.33%) |
Mar 28, 2011 | 5.844 | 5.844 | 5.735 | 5.738 | 24,415 | -0.04(-0.66%) |
Mar 25, 2011 | 5.579 | 5.841 | 5.579 | 5.776 | 36,977 | +0.17(+3.11%) |
Mar 24, 2011 | 5.604 | 5.640 | 5.598 | 5.602 | 5,491 | -0.03(-0.60%) |
Mar 23, 2011 | 5.447 | 5.636 | 5.356 | 5.636 | 35,420 | +0.16(+2.83%) |
Mar 22, 2011 | 5.333 | 5.488 | 5.333 | 5.481 | 11,484 | +0.10(+1.90%) |
Mar 21, 2011 | 5.363 | 5.394 | 5.299 | 5.379 | 18,261 | +0.10(+1.87%) |
Mar 18, 2011 | 5.212 | 5.325 | 5.170 | 5.280 | 40,863 | +0.11(+2.05%) |
Mar 17, 2011 | 5.095 | 5.196 | 5.088 | 5.174 | 24,262 | +0.12(+2.45%) |
Mar 16, 2011 | 5.163 | 5.196 | 4.994 | 5.050 | 40,223 | -0.14(-2.67%) |
Mar 15, 2011 | 5.238 | 5.245 | 5.189 | 5.189 | 26,565 | -0.12(-2.19%) |
Mar 14, 2011 | 5.298 | 5.313 | 5.268 | 5.305 | 9,136 | +0.00(+0.07%) |
Mar 11, 2011 | 5.380 | 5.380 | 5.301 | 5.301 | 35,363 | -0.13(-2.48%) |
Mar 10, 2011 | 5.713 | 5.755 | 5.410 | 5.436 | 46,242 | -0.22(-3.97%) |
Mar 09, 2011 | 5.770 | 5.770 | 5.654 | 5.661 | 14,642 | -0.07(-1.18%) |
Mar 08, 2011 | 5.732 | 5.785 | 5.713 | 5.728 | 13,217 | -0.10(-1.74%) |
Mar 07, 2011 | 5.811 | 6.066 | 5.766 | 5.830 | 21,363 | +0.06(+1.04%) |
Mar 04, 2011 | 6.036 | 6.036 | 5.755 | 5.770 | 7,590 | -0.27(-4.47%) |
Mar 03, 2011 | 6.069 | 6.084 | 6.032 | 6.039 | 10,948 | -0.02(-0.31%) |
Mar 02, 2011 | 6.069 | 6.069 | 6.058 | 6.058 | 4,083 | +0.06(+0.94%) |