Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.150 | 5.260 | 5.060 | 5.220 | 190,171 | +0.12(+2.35%) |
May 23, 2011 | 5.160 | 5.230 | 5.060 | 5.100 | 99,419 | -0.05(-0.97%) |
May 20, 2011 | 5.180 | 5.260 | 5.140 | 5.150 | 70,884 | -0.12(-2.28%) |
May 19, 2011 | 5.380 | 5.390 | 5.240 | 5.270 | 130,189 | -0.09(-1.68%) |
May 18, 2011 | 5.200 | 5.370 | 5.070 | 5.360 | 181,552 | +0.20(+3.88%) |
May 17, 2011 | 5.190 | 5.220 | 5.060 | 5.160 | 143,139 | -0.06(-1.15%) |
May 16, 2011 | 5.190 | 5.310 | 5.190 | 5.220 | 180,312 | -0.07(-1.32%) |
May 13, 2011 | 5.380 | 5.380 | 5.260 | 5.290 | 77,000 | -0.09(-1.67%) |
May 12, 2011 | 5.340 | 5.440 | 5.110 | 5.380 | 174,504 | -0.03(-0.55%) |
May 11, 2011 | 5.520 | 5.560 | 5.340 | 5.410 | 98,487 | -0.13(-2.35%) |
May 10, 2011 | 5.500 | 5.560 | 5.400 | 5.540 | 103,253 | +0.08(+1.47%) |
May 09, 2011 | 5.500 | 5.500 | 5.391 | 5.460 | 56,846 | +0.00(+0.00%) |
May 06, 2011 | 5.490 | 5.490 | 5.390 | 5.460 | 145,452 | +0.02(+0.37%) |
May 05, 2011 | 5.440 | 5.550 | 5.400 | 5.440 | 135,650 | -0.02(-0.37%) |
May 04, 2011 | 5.500 | 5.510 | 5.400 | 5.460 | 167,694 | -0.07(-1.27%) |
May 03, 2011 | 5.630 | 5.630 | 5.500 | 5.530 | 99,106 | -0.10(-1.78%) |
May 02, 2011 | 5.650 | 5.660 | 5.630 | 5.630 | 121,312 | -0.14(-2.43%) |
Apr 29, 2011 | 5.780 | 5.819 | 5.560 | 5.770 | 63,969 | +0.00(+0.00%) |
Apr 28, 2011 | 5.710 | 5.770 | 5.580 | 5.770 | 64,914 | +0.07(+1.23%) |
Apr 27, 2011 | 5.700 | 5.700 | 5.590 | 5.700 | 79,937 | -0.01(-0.18%) |
Apr 26, 2011 | 5.690 | 5.720 | 5.650 | 5.710 | 98,043 | +0.01(+0.18%) |
Apr 25, 2011 | 5.709 | 5.720 | 5.650 | 5.700 | 70,896 | -0.01(-0.18%) |
Apr 21, 2011 | 5.710 | 5.720 | 5.600 | 5.710 | 63,396 | +0.01(+0.18%) |
Apr 20, 2011 | 5.600 | 5.700 | 5.590 | 5.700 | 81,187 | +0.09(+1.60%) |
Apr 19, 2011 | 5.640 | 5.674 | 5.610 | 5.610 | 131,380 | -0.04(-0.71%) |
Apr 18, 2011 | 5.570 | 5.700 | 5.470 | 5.650 | 181,705 | +0.09(+1.62%) |
Apr 15, 2011 | 5.460 | 5.600 | 5.440 | 5.560 | 160,875 | +0.12(+2.21%) |
Apr 14, 2011 | 5.350 | 5.450 | 5.320 | 5.440 | 55,022 | +0.06(+1.12%) |
Apr 13, 2011 | 5.370 | 5.404 | 5.320 | 5.380 | 93,380 | +0.02(+0.37%) |
Apr 12, 2011 | 5.350 | 5.410 | 5.270 | 5.360 | 125,323 | +0.07(+1.32%) |
Apr 11, 2011 | 5.430 | 5.430 | 5.280 | 5.290 | 64,830 | +0.00(+0.00%) |
Apr 08, 2011 | 5.370 | 5.400 | 5.270 | 5.290 | 148,275 | -0.04(-0.75%) |
Apr 07, 2011 | 5.430 | 5.500 | 5.320 | 5.330 | 97,984 | -0.11(-2.02%) |
Apr 06, 2011 | 5.380 | 5.490 | 5.380 | 5.440 | 98,685 | +0.09(+1.68%) |
Apr 05, 2011 | 5.300 | 5.460 | 5.260 | 5.350 | 166,157 | +0.03(+0.56%) |
Apr 04, 2011 | 5.500 | 5.598 | 5.310 | 5.320 | 231,234 | -0.18(-3.27%) |
Apr 01, 2011 | 5.640 | 5.640 | 5.500 | 5.500 | 126,265 | -0.08(-1.43%) |
Mar 31, 2011 | 5.600 | 5.600 | 5.550 | 5.580 | 70,167 | -0.01(-0.18%) |
Mar 30, 2011 | 5.680 | 5.700 | 5.550 | 5.590 | 141,885 | +0.03(+0.54%) |
Mar 29, 2011 | 5.550 | 5.598 | 5.540 | 5.560 | 50,921 | +0.04(+0.72%) |
Mar 28, 2011 | 5.620 | 5.620 | 5.500 | 5.520 | 45,764 | -0.06(-1.08%) |
Mar 25, 2011 | 5.620 | 5.700 | 5.520 | 5.580 | 72,968 | -0.03(-0.53%) |
Mar 24, 2011 | 5.450 | 5.640 | 5.310 | 5.610 | 75,241 | +0.14(+2.56%) |
Mar 23, 2011 | 5.480 | 5.600 | 5.300 | 5.470 | 110,895 | -0.01(-0.18%) |
Mar 22, 2011 | 5.420 | 5.550 | 5.350 | 5.480 | 172,028 | +0.08(+1.48%) |
Mar 21, 2011 | 5.420 | 5.440 | 5.330 | 5.400 | 120,343 | -0.02(-0.37%) |
Mar 18, 2011 | 5.380 | 5.460 | 5.380 | 5.420 | 94,755 | +0.09(+1.69%) |
Mar 17, 2011 | 5.440 | 5.480 | 5.300 | 5.330 | 77,571 | -0.03(-0.56%) |
Mar 16, 2011 | 5.340 | 5.490 | 5.270 | 5.360 | 107,748 | +0.02(+0.37%) |
Mar 15, 2011 | 5.270 | 5.420 | 5.080 | 5.340 | 307,049 | +0.26(+5.12%) |
Mar 14, 2011 | 5.040 | 5.120 | 4.830 | 5.080 | 232,401 | -0.08(-1.55%) |
Mar 11, 2011 | 5.230 | 5.230 | 5.050 | 5.160 | 264,638 | -0.13(-2.46%) |
Mar 10, 2011 | 5.350 | 5.440 | 5.230 | 5.290 | 222,717 | -0.14(-2.58%) |
Mar 09, 2011 | 5.470 | 5.520 | 5.310 | 5.430 | 135,783 | -0.04(-0.73%) |
Mar 08, 2011 | 5.430 | 5.480 | 5.370 | 5.470 | 56,922 | +0.07(+1.30%) |
Mar 07, 2011 | 5.610 | 5.640 | 5.400 | 5.400 | 141,439 | -0.15(-2.70%) |
Mar 04, 2011 | 5.580 | 5.670 | 5.490 | 5.550 | 97,688 | -0.05(-0.89%) |
Mar 03, 2011 | 5.580 | 5.690 | 5.570 | 5.600 | 54,875 | +0.10(+1.82%) |
Mar 02, 2011 | 5.569 | 5.610 | 5.470 | 5.500 | 136,463 | -0.09(-1.61%) |