Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.270 | 5.300 | 5.020 | 5.060 | 315,576 | -0.17(-3.25%) |
May 23, 2011 | 5.430 | 5.510 | 5.200 | 5.230 | 348,246 | -0.30(-5.42%) |
May 20, 2011 | 6.170 | 6.170 | 5.450 | 5.530 | 612,868 | -0.28(-4.82%) |
May 19, 2011 | 5.780 | 5.900 | 5.670 | 5.810 | 147,663 | +0.06(+1.04%) |
May 18, 2011 | 5.760 | 5.870 | 5.660 | 5.750 | 134,129 | +0.00(+0.00%) |
May 17, 2011 | 5.730 | 5.790 | 5.630 | 5.750 | 227,117 | -0.03(-0.52%) |
May 16, 2011 | 5.910 | 6.030 | 5.750 | 5.780 | 185,696 | -0.19(-3.18%) |
May 13, 2011 | 6.220 | 6.300 | 5.930 | 5.970 | 155,812 | -0.27(-4.33%) |
May 12, 2011 | 5.870 | 6.280 | 5.870 | 6.240 | 179,892 | +0.33(+5.58%) |
May 11, 2011 | 5.970 | 6.040 | 5.830 | 5.910 | 104,146 | -0.08(-1.34%) |
May 10, 2011 | 5.630 | 6.010 | 5.630 | 5.990 | 209,271 | +0.39(+6.96%) |
May 09, 2011 | 5.790 | 5.850 | 5.590 | 5.600 | 303,002 | -0.18(-3.11%) |
May 06, 2011 | 5.900 | 5.910 | 5.580 | 5.780 | 134,667 | -0.02(-0.34%) |
May 05, 2011 | 5.620 | 6.000 | 5.600 | 5.800 | 424,534 | +0.16(+2.84%) |
May 04, 2011 | 5.730 | 5.860 | 5.640 | 5.640 | 332,229 | -0.11(-1.91%) |
May 03, 2011 | 5.820 | 6.010 | 5.730 | 5.750 | 219,350 | -0.14(-2.38%) |
May 02, 2011 | 5.790 | 5.910 | 5.780 | 5.890 | 530,427 | -0.25(-4.07%) |
Apr 29, 2011 | 6.470 | 6.510 | 6.040 | 6.140 | 378,156 | -0.33(-5.10%) |
Apr 28, 2011 | 6.450 | 6.470 | 6.330 | 6.470 | 83,481 | -0.01(-0.15%) |
Apr 27, 2011 | 6.550 | 6.580 | 6.430 | 6.480 | 163,941 | -0.07(-1.07%) |
Apr 26, 2011 | 6.500 | 6.640 | 6.370 | 6.550 | 173,835 | +0.06(+0.92%) |
Apr 25, 2011 | 6.685 | 6.690 | 6.460 | 6.490 | 258,118 | +0.00(+0.00%) |
Apr 21, 2011 | 6.740 | 6.740 | 6.470 | 6.490 | 107,663 | -0.20(-2.99%) |
Apr 20, 2011 | 6.940 | 6.970 | 6.630 | 6.690 | 128,122 | -0.11(-1.62%) |
Apr 19, 2011 | 6.500 | 6.820 | 6.430 | 6.800 | 229,947 | +0.31(+4.78%) |
Apr 18, 2011 | 6.750 | 6.790 | 6.450 | 6.490 | 194,444 | -0.40(-5.81%) |
Apr 15, 2011 | 6.850 | 6.930 | 6.800 | 6.890 | 129,542 | +0.02(+0.29%) |
Apr 14, 2011 | 6.930 | 7.000 | 6.820 | 6.870 | 130,706 | -0.13(-1.86%) |
Apr 13, 2011 | 6.800 | 7.000 | 6.740 | 7.000 | 178,977 | +0.26(+3.86%) |
Apr 12, 2011 | 7.000 | 7.000 | 6.710 | 6.740 | 195,750 | -0.39(-5.47%) |
Apr 11, 2011 | 7.180 | 7.500 | 7.110 | 7.130 | 227,527 | -0.01(-0.14%) |
Apr 08, 2011 | 7.500 | 7.500 | 7.090 | 7.140 | 105,236 | -0.29(-3.90%) |
Apr 07, 2011 | 7.120 | 7.500 | 7.070 | 7.430 | 294,581 | +0.33(+4.65%) |
Apr 06, 2011 | 7.050 | 7.110 | 6.910 | 7.100 | 214,435 | +0.10(+1.43%) |
Apr 05, 2011 | 6.920 | 7.000 | 6.860 | 7.000 | 311,949 | +0.05(+0.72%) |
Apr 04, 2011 | 6.920 | 7.020 | 6.840 | 6.950 | 402,243 | +0.02(+0.29%) |
Apr 01, 2011 | 7.040 | 7.040 | 6.850 | 6.930 | 380,428 | -0.08(-1.14%) |
Mar 31, 2011 | 7.250 | 7.250 | 6.940 | 7.010 | 199,310 | -0.24(-3.31%) |
Mar 30, 2011 | 7.250 | 7.250 | 7.250 | 7.250 | 1,005,626 | +0.38(+5.53%) |
Mar 29, 2011 | 6.680 | 6.900 | 6.630 | 6.870 | 148,843 | +0.22(+3.31%) |
Mar 28, 2011 | 6.720 | 6.800 | 6.550 | 6.650 | 169,984 | +0.05(+0.76%) |
Mar 25, 2011 | 6.520 | 6.800 | 6.450 | 6.600 | 306,065 | +0.14(+2.17%) |
Mar 24, 2011 | 6.320 | 6.600 | 6.230 | 6.460 | 244,664 | +0.18(+2.87%) |
Mar 23, 2011 | 6.400 | 6.490 | 6.120 | 6.280 | 354,177 | -0.16(-2.48%) |
Mar 22, 2011 | 6.500 | 6.640 | 6.360 | 6.440 | 363,469 | -0.07(-1.08%) |
Mar 21, 2011 | 6.540 | 6.630 | 6.480 | 6.510 | 510,532 | -0.10(-1.51%) |
Mar 18, 2011 | 5.800 | 6.840 | 5.540 | 6.610 | 1,885,098 | +1.16(+21.28%) |
Mar 17, 2011 | 5.430 | 5.450 | 5.300 | 5.450 | 215,962 | +0.10(+1.87%) |
Mar 16, 2011 | 5.350 | 5.410 | 5.260 | 5.350 | 163,484 | -0.04(-0.74%) |
Mar 15, 2011 | 5.220 | 5.440 | 5.220 | 5.390 | 275,597 | -0.01(-0.19%) |
Mar 14, 2011 | 5.480 | 5.510 | 5.320 | 5.400 | 195,056 | -0.12(-2.17%) |
Mar 11, 2011 | 5.530 | 5.560 | 5.380 | 5.520 | 298,706 | -0.03(-0.54%) |
Mar 10, 2011 | 5.630 | 5.650 | 5.310 | 5.550 | 324,405 | -0.15(-2.63%) |
Mar 09, 2011 | 5.800 | 5.860 | 5.680 | 5.700 | 252,173 | -0.14(-2.40%) |
Mar 08, 2011 | 5.880 | 5.950 | 5.760 | 5.840 | 208,481 | -0.02(-0.34%) |
Mar 07, 2011 | 5.980 | 6.013 | 5.790 | 5.860 | 280,794 | -0.13(-2.17%) |
Mar 04, 2011 | 6.300 | 6.300 | 5.960 | 5.990 | 550,882 | -0.34(-5.37%) |
Mar 03, 2011 | 6.640 | 6.660 | 6.290 | 6.330 | 259,329 | -0.17(-2.62%) |
Mar 02, 2011 | 6.720 | 6.770 | 6.460 | 6.500 | 275,543 | -0.24(-3.56%) |