Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.033 | 6.101 | 5.990 | 6.076 | 16,791 | +0.04(+0.71%) |
May 23, 2011 | 5.845 | 6.084 | 5.845 | 6.033 | 42,903 | -0.11(-1.81%) |
May 20, 2011 | 6.127 | 6.153 | 6.084 | 6.144 | 14,932 | +0.03(+0.42%) |
May 19, 2011 | 6.033 | 6.127 | 6.033 | 6.118 | 44,061 | +0.09(+1.42%) |
May 18, 2011 | 6.033 | 6.075 | 6.033 | 6.033 | 4,972 | +0.00(+0.00%) |
May 17, 2011 | 6.050 | 6.050 | 5.999 | 6.033 | 18,144 | -0.01(-0.14%) |
May 16, 2011 | 5.999 | 6.093 | 5.990 | 6.041 | 62,529 | +0.04(+0.71%) |
May 13, 2011 | 5.973 | 5.999 | 5.930 | 5.999 | 27,837 | +0.06(+1.00%) |
May 12, 2011 | 5.982 | 5.999 | 5.897 | 5.939 | 4,374 | -0.04(-0.71%) |
May 11, 2011 | 5.956 | 5.999 | 5.888 | 5.982 | 59,996 | -0.03(-0.43%) |
May 10, 2011 | 5.931 | 6.059 | 5.879 | 6.007 | 69,265 | +0.03(+0.43%) |
May 09, 2011 | 5.905 | 6.007 | 5.845 | 5.982 | 74,462 | +0.09(+1.59%) |
May 06, 2011 | 5.888 | 5.888 | 5.803 | 5.888 | 13,171 | +0.00(+0.00%) |
May 05, 2011 | 5.837 | 5.888 | 5.837 | 5.888 | 937 | -0.08(-1.29%) |
May 04, 2011 | 5.922 | 5.973 | 5.918 | 5.965 | 22,565 | +0.01(+0.14%) |
May 03, 2011 | 5.973 | 5.990 | 5.845 | 5.956 | 17,004 | -0.03(-0.57%) |
May 02, 2011 | 5.973 | 5.990 | 5.811 | 5.990 | 29,767 | +0.15(+2.63%) |
Apr 29, 2011 | 5.717 | 5.862 | 5.555 | 5.837 | 347,469 | +0.05(+0.88%) |
Apr 28, 2011 | 5.785 | 5.785 | 5.666 | 5.785 | 11,584 | +0.00(+0.00%) |
Apr 27, 2011 | 5.632 | 5.785 | 5.632 | 5.785 | 8,234 | +0.23(+4.15%) |
Apr 26, 2011 | 5.589 | 5.717 | 5.555 | 5.555 | 530,656 | -0.00(-0.00%) |
Apr 25, 2011 | 5.632 | 5.709 | 5.555 | 5.555 | 14,423 | -0.10(-1.81%) |
Apr 21, 2011 | 5.640 | 5.657 | 5.615 | 5.657 | 11,731 | +0.00(+0.00%) |
Apr 20, 2011 | 5.709 | 5.709 | 5.598 | 5.657 | 18,378 | -0.06(-1.04%) |
Apr 19, 2011 | 5.751 | 5.751 | 5.663 | 5.717 | 4,290 | +0.02(+0.30%) |
Apr 18, 2011 | 5.683 | 5.718 | 5.675 | 5.700 | 3,451 | -0.03(-0.45%) |
Apr 15, 2011 | 5.717 | 5.734 | 5.700 | 5.726 | 5,308 | -0.03(-0.45%) |
Apr 14, 2011 | 5.649 | 5.751 | 5.606 | 5.751 | 8,076 | +0.13(+2.25%) |
Apr 13, 2011 | 5.692 | 5.692 | 5.625 | 5.625 | 941 | -0.08(-1.39%) |
Apr 12, 2011 | 5.743 | 5.751 | 5.700 | 5.704 | 2,156 | -0.01(-0.23%) |
Apr 11, 2011 | 5.734 | 5.734 | 5.657 | 5.717 | 3,134 | +0.01(+0.21%) |
Apr 08, 2011 | 5.743 | 5.760 | 5.625 | 5.705 | 9,885 | -0.01(-0.21%) |
Apr 07, 2011 | 5.700 | 5.743 | 5.700 | 5.717 | 14,976 | +0.05(+0.90%) |
Apr 06, 2011 | 5.657 | 5.666 | 5.598 | 5.666 | 7,394 | +0.05(+0.91%) |
Apr 05, 2011 | 5.589 | 5.615 | 5.419 | 5.615 | 13,992 | +0.04(+0.77%) |
Apr 04, 2011 | 5.419 | 5.666 | 5.419 | 5.572 | 6,931 | +0.14(+2.66%) |
Apr 01, 2011 | 5.751 | 5.922 | 5.401 | 5.428 | 127,230 | -0.38(-6.59%) |
Mar 31, 2011 | 5.777 | 5.820 | 5.743 | 5.811 | 4,505 | +0.01(+0.15%) |
Mar 30, 2011 | 5.751 | 5.803 | 5.683 | 5.803 | 10,364 | +0.01(+0.15%) |
Mar 29, 2011 | 5.828 | 5.828 | 5.649 | 5.794 | 14,998 | -0.09(-1.59%) |
Mar 28, 2011 | 5.828 | 5.939 | 5.828 | 5.888 | 3,046 | +0.09(+1.47%) |
Mar 25, 2011 | 5.734 | 5.862 | 5.734 | 5.803 | 11,100 | +0.03(+0.44%) |
Mar 24, 2011 | 5.726 | 5.777 | 5.632 | 5.777 | 8,298 | +0.03(+0.45%) |
Mar 23, 2011 | 5.640 | 5.751 | 5.555 | 5.751 | 14,032 | +0.10(+1.81%) |
Mar 22, 2011 | 5.717 | 5.726 | 5.547 | 5.649 | 58,828 | -0.07(-1.19%) |
Mar 21, 2011 | 5.760 | 5.760 | 5.717 | 5.717 | 15,681 | +0.00(+0.00%) |
Mar 18, 2011 | 5.726 | 5.726 | 5.683 | 5.717 | 6,797 | +0.02(+0.30%) |
Mar 17, 2011 | 5.700 | 5.743 | 5.700 | 5.700 | 32,394 | +0.04(+0.75%) |
Mar 16, 2011 | 5.785 | 5.785 | 5.641 | 5.658 | 16,382 | -0.13(-2.21%) |
Mar 15, 2011 | 5.734 | 5.862 | 5.734 | 5.785 | 9,886 | -0.08(-1.31%) |
Mar 14, 2011 | 5.870 | 6.177 | 5.862 | 5.862 | 18,352 | -0.01(-0.14%) |
Mar 11, 2011 | 5.862 | 5.887 | 5.802 | 5.870 | 6,770 | -0.09(-1.43%) |
Mar 10, 2011 | 5.904 | 5.955 | 5.870 | 5.955 | 47,311 | -0.09(-1.41%) |
Mar 09, 2011 | 6.040 | 6.040 | 5.828 | 6.040 | 23,056 | -0.02(-0.28%) |
Mar 08, 2011 | 5.964 | 6.057 | 5.904 | 6.057 | 19,877 | +0.10(+1.71%) |
Mar 07, 2011 | 5.938 | 5.955 | 5.828 | 5.955 | 24,152 | +0.05(+0.86%) |
Mar 04, 2011 | 6.083 | 6.083 | 5.853 | 5.904 | 16,645 | -0.22(-3.61%) |
Mar 03, 2011 | 5.896 | 6.125 | 5.896 | 6.125 | 157,905 | +0.09(+1.41%) |
Mar 02, 2011 | 5.998 | 6.040 | 5.811 | 6.040 | 45,829 | +0.05(+0.85%) |