Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.991 | 6.115 | 5.991 | 6.065 | 1,140,091 | +0.05(+0.87%) |
May 23, 2011 | 6.044 | 6.105 | 5.997 | 6.013 | 401,538 | -0.09(-1.52%) |
May 20, 2011 | 6.167 | 6.189 | 6.065 | 6.105 | 638,449 | -0.08(-1.30%) |
May 19, 2011 | 6.254 | 6.257 | 6.158 | 6.186 | 1,183,159 | -0.06(-0.99%) |
May 18, 2011 | 5.889 | 6.254 | 5.889 | 6.248 | 1,803,228 | +0.15(+2.54%) |
May 17, 2011 | 5.917 | 6.099 | 5.834 | 6.093 | 1,944,298 | +0.14(+2.34%) |
May 16, 2011 | 5.905 | 5.991 | 5.861 | 5.954 | 404,979 | +0.02(+0.42%) |
May 13, 2011 | 5.976 | 6.004 | 5.895 | 5.929 | 640,773 | -0.03(-0.57%) |
May 12, 2011 | 5.877 | 5.970 | 5.823 | 5.963 | 682,083 | +0.09(+1.47%) |
May 11, 2011 | 5.902 | 5.948 | 5.852 | 5.877 | 563,529 | -0.04(-0.73%) |
May 10, 2011 | 5.846 | 5.948 | 5.840 | 5.920 | 696,485 | +0.07(+1.21%) |
May 09, 2011 | 5.852 | 5.864 | 5.796 | 5.849 | 752,162 | -0.02(-0.26%) |
May 06, 2011 | 5.840 | 5.871 | 5.772 | 5.864 | 1,047,079 | +0.06(+0.96%) |
May 05, 2011 | 5.729 | 5.864 | 5.633 | 5.809 | 1,577,768 | +0.03(+0.53%) |
May 04, 2011 | 5.840 | 5.840 | 5.339 | 5.778 | 3,174,399 | -0.15(-2.60%) |
May 03, 2011 | 5.951 | 6.068 | 5.880 | 5.932 | 840,306 | -0.03(-0.52%) |
May 02, 2011 | 5.951 | 5.973 | 5.948 | 5.963 | 1,870,864 | -0.06(-1.03%) |
Apr 29, 2011 | 5.772 | 6.059 | 5.772 | 6.025 | 1,491,507 | +0.26(+4.45%) |
Apr 28, 2011 | 5.747 | 5.778 | 5.701 | 5.769 | 1,010,138 | +0.08(+1.47%) |
Apr 27, 2011 | 5.620 | 5.716 | 5.599 | 5.685 | 607,347 | +0.04(+0.77%) |
Apr 26, 2011 | 5.583 | 5.657 | 5.562 | 5.642 | 1,156,400 | +0.05(+0.94%) |
Apr 25, 2011 | 5.518 | 5.639 | 5.515 | 5.589 | 1,165,187 | +0.07(+1.23%) |
Apr 21, 2011 | 5.481 | 5.531 | 5.481 | 5.521 | 565,056 | +0.05(+0.90%) |
Apr 20, 2011 | 5.407 | 5.484 | 5.404 | 5.472 | 1,209,639 | +0.08(+1.55%) |
Apr 19, 2011 | 5.515 | 5.515 | 5.370 | 5.389 | 949,889 | +0.01(+0.11%) |
Apr 18, 2011 | 5.370 | 5.382 | 5.303 | 5.382 | 663,253 | -0.02(-0.29%) |
Apr 15, 2011 | 5.290 | 5.416 | 5.262 | 5.398 | 6,577,556 | +0.11(+1.98%) |
Apr 14, 2011 | 5.213 | 5.308 | 5.206 | 5.293 | 9,529,658 | +0.05(+1.00%) |
Apr 13, 2011 | 5.237 | 5.284 | 5.231 | 5.240 | 337,428 | +0.00(+0.00%) |
Apr 12, 2011 | 5.175 | 5.327 | 5.175 | 5.240 | 991,373 | -0.02(-0.47%) |
Apr 11, 2011 | 4.944 | 5.284 | 4.941 | 5.265 | 1,190,415 | +0.14(+2.65%) |
Apr 08, 2011 | 5.114 | 5.268 | 5.111 | 5.129 | 993,086 | +0.03(+0.61%) |
Apr 07, 2011 | 4.941 | 5.179 | 4.941 | 5.098 | 833,270 | +0.15(+2.93%) |
Apr 06, 2011 | 4.913 | 5.030 | 4.907 | 4.953 | 605,473 | +0.04(+0.82%) |
Apr 05, 2011 | 4.866 | 4.931 | 4.848 | 4.913 | 614,548 | +0.03(+0.70%) |
Apr 04, 2011 | 4.891 | 4.938 | 4.866 | 4.879 | 323,369 | +0.00(+0.00%) |
Apr 01, 2011 | 4.743 | 4.919 | 4.728 | 4.879 | 594,330 | +0.14(+2.93%) |
Mar 31, 2011 | 4.684 | 4.752 | 4.659 | 4.740 | 356,811 | +0.04(+0.85%) |
Mar 30, 2011 | 4.681 | 4.712 | 4.656 | 4.700 | 405,943 | +0.02(+0.33%) |
Mar 29, 2011 | 4.632 | 4.697 | 4.616 | 4.684 | 221,333 | +0.05(+1.00%) |
Mar 28, 2011 | 4.650 | 4.669 | 4.598 | 4.638 | 290,687 | +0.00(+0.00%) |
Mar 25, 2011 | 4.656 | 4.681 | 4.632 | 4.638 | 276,359 | -0.03(-0.60%) |
Mar 24, 2011 | 4.625 | 4.703 | 4.601 | 4.666 | 354,267 | +0.06(+1.21%) |
Mar 23, 2011 | 4.517 | 4.610 | 4.483 | 4.610 | 641,802 | +0.09(+1.98%) |
Mar 22, 2011 | 4.551 | 4.585 | 4.511 | 4.520 | 240,927 | -0.02(-0.48%) |
Mar 21, 2011 | 4.570 | 4.576 | 4.533 | 4.542 | 273,667 | +0.06(+1.24%) |
Mar 18, 2011 | 4.536 | 4.601 | 4.471 | 4.486 | 615,894 | -0.02(-0.48%) |
Mar 17, 2011 | 4.536 | 4.582 | 4.484 | 4.508 | 136,218 | +0.02(+0.48%) |
Mar 16, 2011 | 4.527 | 4.548 | 4.452 | 4.486 | 323,987 | -0.05(-1.09%) |
Mar 15, 2011 | 4.536 | 4.579 | 4.511 | 4.536 | 197,364 | -0.05(-1.14%) |
Mar 14, 2011 | 4.561 | 4.610 | 4.557 | 4.588 | 158,524 | -0.01(-0.20%) |
Mar 11, 2011 | 4.551 | 4.622 | 4.514 | 4.598 | 225,819 | +0.02(+0.54%) |
Mar 10, 2011 | 4.554 | 4.632 | 4.505 | 4.573 | 420,239 | -0.02(-0.47%) |
Mar 09, 2011 | 4.588 | 4.666 | 4.539 | 4.595 | 307,008 | -0.01(-0.20%) |
Mar 08, 2011 | 4.511 | 4.613 | 4.489 | 4.604 | 371,961 | +0.09(+1.98%) |
Mar 07, 2011 | 4.536 | 4.557 | 4.443 | 4.514 | 576,989 | -0.02(-0.34%) |
Mar 04, 2011 | 4.431 | 4.530 | 4.394 | 4.530 | 412,118 | +0.11(+2.52%) |
Mar 03, 2011 | 4.431 | 4.443 | 4.341 | 4.418 | 1,202,716 | +0.02(+0.35%) |
Mar 02, 2011 | 4.378 | 4.462 | 4.323 | 4.403 | 4,057,860 | +0.02(+0.35%) |