Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.484 | 5.590 | 5.466 | 5.475 | 386,848 | +0.02(+0.32%) |
May 23, 2011 | 5.449 | 5.564 | 5.422 | 5.457 | 423,960 | -0.11(-1.91%) |
May 20, 2011 | 5.617 | 5.652 | 5.502 | 5.564 | 357,990 | -0.07(-1.26%) |
May 19, 2011 | 5.617 | 5.723 | 5.572 | 5.634 | 378,036 | +0.09(+1.59%) |
May 18, 2011 | 5.519 | 5.652 | 5.493 | 5.546 | 354,080 | +0.05(+0.97%) |
May 17, 2011 | 5.590 | 5.687 | 5.466 | 5.493 | 351,301 | -0.14(-2.51%) |
May 16, 2011 | 5.696 | 5.776 | 5.625 | 5.634 | 383,613 | -0.12(-2.15%) |
May 13, 2011 | 5.873 | 5.962 | 5.723 | 5.758 | 424,720 | -0.05(-0.91%) |
May 12, 2011 | 5.776 | 5.873 | 5.749 | 5.811 | 277,987 | -0.01(-0.15%) |
May 11, 2011 | 6.006 | 6.006 | 5.767 | 5.820 | 219,676 | -0.20(-3.38%) |
May 10, 2011 | 5.873 | 6.094 | 5.873 | 6.023 | 339,587 | +0.20(+3.50%) |
May 09, 2011 | 5.776 | 5.855 | 5.714 | 5.820 | 298,679 | +0.04(+0.77%) |
May 06, 2011 | 5.891 | 6.006 | 5.749 | 5.776 | 280,254 | -0.01(-0.15%) |
May 05, 2011 | 5.723 | 5.855 | 5.714 | 5.785 | 438,002 | +0.02(+0.31%) |
May 04, 2011 | 5.864 | 5.908 | 5.723 | 5.767 | 406,062 | -0.10(-1.66%) |
May 03, 2011 | 5.988 | 6.006 | 5.820 | 5.864 | 301,532 | -0.11(-1.92%) |
May 02, 2011 | 5.988 | 6.015 | 5.962 | 5.979 | 467,304 | +0.01(+0.15%) |
Apr 29, 2011 | 6.121 | 6.121 | 5.970 | 5.970 | 488,722 | -0.10(-1.60%) |
Apr 28, 2011 | 5.900 | 6.112 | 5.873 | 6.068 | 514,416 | +0.18(+3.00%) |
Apr 27, 2011 | 5.855 | 5.926 | 5.687 | 5.891 | 391,024 | +0.00(+0.00%) |
Apr 26, 2011 | 5.714 | 5.917 | 5.714 | 5.891 | 316,458 | +0.18(+3.10%) |
Apr 25, 2011 | 5.740 | 5.767 | 5.687 | 5.714 | 170,902 | -0.03(-0.46%) |
Apr 21, 2011 | 5.785 | 5.785 | 5.679 | 5.740 | 183,770 | +0.02(+0.31%) |
Apr 20, 2011 | 5.705 | 5.785 | 5.661 | 5.723 | 202,706 | +0.11(+2.05%) |
Apr 19, 2011 | 5.652 | 5.776 | 5.564 | 5.608 | 274,282 | +0.00(+0.00%) |
Apr 18, 2011 | 5.532 | 5.643 | 5.510 | 5.608 | 328,429 | -0.05(-0.94%) |
Apr 15, 2011 | 5.599 | 5.705 | 5.599 | 5.661 | 245,731 | +0.04(+0.79%) |
Apr 14, 2011 | 5.484 | 5.652 | 5.484 | 5.617 | 342,744 | +0.07(+1.28%) |
Apr 13, 2011 | 5.581 | 5.599 | 5.413 | 5.546 | 487,970 | +0.03(+0.48%) |
Apr 12, 2011 | 5.634 | 5.732 | 5.519 | 5.519 | 547,918 | -0.21(-3.70%) |
Apr 11, 2011 | 5.749 | 5.838 | 5.714 | 5.732 | 565,538 | -0.01(-0.15%) |
Apr 08, 2011 | 5.794 | 5.855 | 5.723 | 5.740 | 526,019 | +0.00(+0.00%) |
Apr 07, 2011 | 5.776 | 5.891 | 5.723 | 5.740 | 295,011 | -0.04(-0.61%) |
Apr 06, 2011 | 5.802 | 5.855 | 5.758 | 5.776 | 159,035 | +0.02(+0.31%) |
Apr 05, 2011 | 5.785 | 5.864 | 5.723 | 5.758 | 146,229 | -0.03(-0.46%) |
Apr 04, 2011 | 5.749 | 5.935 | 5.732 | 5.785 | 279,203 | +0.05(+0.93%) |
Apr 01, 2011 | 5.811 | 5.882 | 5.723 | 5.732 | 433,597 | -0.03(-0.46%) |
Mar 31, 2011 | 5.749 | 5.829 | 5.749 | 5.758 | 447,608 | +0.01(+0.15%) |
Mar 30, 2011 | 5.749 | 5.749 | 5.749 | 5.749 | 347,126 | +0.11(+1.88%) |
Mar 29, 2011 | 5.643 | 5.679 | 5.564 | 5.643 | 425,507 | +0.01(+0.16%) |
Mar 28, 2011 | 5.652 | 5.749 | 5.590 | 5.634 | 351,659 | +0.01(+0.16%) |
Mar 25, 2011 | 5.599 | 5.776 | 5.546 | 5.625 | 380,956 | +0.10(+1.76%) |
Mar 24, 2011 | 5.625 | 5.634 | 5.449 | 5.528 | 754,458 | -0.05(-0.95%) |
Mar 23, 2011 | 5.546 | 5.590 | 5.395 | 5.581 | 681,263 | +0.04(+0.64%) |
Mar 22, 2011 | 5.183 | 5.564 | 5.130 | 5.546 | 893,258 | +0.52(+10.39%) |
Mar 21, 2011 | 5.006 | 5.033 | 4.989 | 5.024 | 405,304 | +0.15(+3.09%) |
Mar 18, 2011 | 4.882 | 4.927 | 4.847 | 4.874 | 891,997 | +0.00(+0.00%) |
Mar 17, 2011 | 4.821 | 4.997 | 4.821 | 4.874 | 570,781 | -0.04(-0.72%) |
Mar 16, 2011 | 4.591 | 5.077 | 4.476 | 4.909 | 1,607,170 | +0.21(+4.52%) |
Mar 15, 2011 | 4.651 | 4.856 | 4.635 | 4.697 | 586,384 | -0.16(-3.28%) |
Mar 14, 2011 | 4.856 | 4.953 | 4.812 | 4.856 | 523,877 | -0.04(-0.90%) |
Mar 11, 2011 | 5.351 | 5.351 | 4.847 | 4.900 | 1,011,315 | -0.38(-7.20%) |
Mar 10, 2011 | 5.360 | 5.404 | 5.254 | 5.280 | 309,485 | -0.19(-3.40%) |
Mar 09, 2011 | 5.475 | 5.510 | 5.404 | 5.466 | 315,497 | +0.00(+0.00%) |
Mar 08, 2011 | 5.378 | 5.510 | 5.351 | 5.466 | 431,442 | +0.11(+2.15%) |
Mar 07, 2011 | 5.537 | 5.537 | 5.342 | 5.351 | 470,781 | -0.13(-2.42%) |
Mar 04, 2011 | 5.608 | 5.643 | 5.395 | 5.484 | 403,783 | -0.14(-2.52%) |
Mar 03, 2011 | 5.732 | 5.811 | 5.617 | 5.625 | 318,567 | -0.04(-0.62%) |
Mar 02, 2011 | 5.555 | 5.714 | 5.555 | 5.661 | 206,637 | +0.09(+1.59%) |