Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.962 | 5.969 | 5.863 | 5.870 | 828,446 | -0.09(-1.44%) |
May 23, 2011 | 5.936 | 6.015 | 5.936 | 5.955 | 716,554 | -0.05(-0.88%) |
May 20, 2011 | 6.015 | 6.061 | 5.969 | 6.008 | 971,461 | -0.04(-0.65%) |
May 19, 2011 | 6.107 | 6.153 | 6.028 | 6.048 | 789,775 | -0.03(-0.43%) |
May 18, 2011 | 6.048 | 6.087 | 5.962 | 6.074 | 603,762 | +0.04(+0.65%) |
May 17, 2011 | 5.942 | 6.061 | 5.936 | 6.034 | 879,358 | +0.09(+1.44%) |
May 16, 2011 | 5.949 | 6.015 | 5.929 | 5.949 | 717,055 | -0.01(-0.11%) |
May 13, 2011 | 6.094 | 6.094 | 5.942 | 5.955 | 489,474 | -0.13(-2.06%) |
May 12, 2011 | 6.028 | 6.127 | 5.969 | 6.081 | 508,728 | +0.05(+0.76%) |
May 11, 2011 | 6.166 | 6.166 | 6.002 | 6.034 | 758,480 | -0.14(-2.35%) |
May 10, 2011 | 6.120 | 6.245 | 6.087 | 6.179 | 486,162 | +0.09(+1.52%) |
May 09, 2011 | 6.061 | 6.100 | 5.975 | 6.087 | 875,532 | +0.07(+1.09%) |
May 06, 2011 | 6.179 | 6.186 | 6.002 | 6.021 | 811,186 | -0.10(-1.61%) |
May 05, 2011 | 6.186 | 6.272 | 6.074 | 6.120 | 1,024,235 | -0.09(-1.48%) |
May 04, 2011 | 6.291 | 6.311 | 6.186 | 6.212 | 673,475 | -0.09(-1.36%) |
May 03, 2011 | 6.265 | 6.377 | 6.232 | 6.298 | 752,974 | +0.03(+0.42%) |
May 02, 2011 | 6.311 | 6.443 | 6.272 | 6.272 | 854,953 | -0.14(-2.26%) |
Apr 29, 2011 | 6.515 | 6.515 | 6.351 | 6.417 | 1,312,325 | -0.09(-1.32%) |
Apr 28, 2011 | 6.443 | 6.548 | 6.443 | 6.502 | 795,815 | +0.03(+0.51%) |
Apr 27, 2011 | 6.331 | 6.482 | 6.265 | 6.469 | 1,003,880 | +0.16(+2.51%) |
Apr 26, 2011 | 6.245 | 6.384 | 6.206 | 6.311 | 912,059 | +0.09(+1.48%) |
Apr 25, 2011 | 6.344 | 6.456 | 6.140 | 6.219 | 1,208,412 | +0.09(+1.51%) |
Apr 21, 2011 | 6.212 | 6.212 | 5.995 | 6.127 | 1,123,442 | +0.00(+0.00%) |
Apr 20, 2011 | 6.074 | 6.133 | 6.015 | 6.127 | 986,771 | +0.10(+1.64%) |
Apr 19, 2011 | 6.028 | 6.048 | 5.929 | 6.028 | 1,067,893 | +0.01(+0.22%) |
Apr 18, 2011 | 5.929 | 6.140 | 5.929 | 6.015 | 769,403 | -0.07(-1.19%) |
Apr 15, 2011 | 6.048 | 6.166 | 6.048 | 6.087 | 698,280 | +0.03(+0.43%) |
Apr 14, 2011 | 6.015 | 6.087 | 5.969 | 6.061 | 658,611 | +0.01(+0.22%) |
Apr 13, 2011 | 6.239 | 6.265 | 6.028 | 6.048 | 831,692 | -0.14(-2.24%) |
Apr 12, 2011 | 6.179 | 6.285 | 6.140 | 6.186 | 1,026,160 | -0.05(-0.84%) |
Apr 11, 2011 | 6.179 | 6.311 | 6.173 | 6.239 | 852,403 | +0.05(+0.74%) |
Apr 08, 2011 | 6.338 | 6.357 | 6.173 | 6.193 | 782,251 | -0.09(-1.36%) |
Apr 07, 2011 | 6.450 | 6.489 | 6.272 | 6.278 | 955,813 | -0.16(-2.46%) |
Apr 06, 2011 | 6.463 | 6.489 | 6.417 | 6.436 | 1,512,094 | -0.01(-0.20%) |
Apr 05, 2011 | 6.436 | 6.509 | 6.357 | 6.450 | 1,859,912 | -0.02(-0.31%) |
Apr 04, 2011 | 6.331 | 6.522 | 6.272 | 6.469 | 1,768,921 | +0.13(+2.08%) |
Apr 01, 2011 | 6.179 | 6.344 | 6.166 | 6.338 | 1,873,305 | +0.20(+3.33%) |
Mar 31, 2011 | 6.008 | 6.140 | 5.995 | 6.133 | 1,763,761 | +0.12(+1.97%) |
Mar 30, 2011 | 6.015 | 6.114 | 5.824 | 6.015 | 3,079,905 | +0.19(+3.28%) |
Mar 29, 2011 | 5.600 | 6.061 | 5.600 | 5.824 | 4,224,751 | +0.49(+9.14%) |
Mar 28, 2011 | 5.376 | 5.382 | 5.297 | 5.336 | 487,679 | -0.02(-0.43%) |
Mar 25, 2011 | 5.379 | 5.464 | 5.330 | 5.359 | 726,394 | +0.02(+0.37%) |
Mar 24, 2011 | 5.444 | 5.444 | 5.333 | 5.340 | 522,032 | -0.09(-1.68%) |
Mar 23, 2011 | 5.477 | 5.490 | 5.379 | 5.431 | 877,505 | -0.07(-1.19%) |
Mar 22, 2011 | 5.490 | 5.581 | 5.405 | 5.496 | 645,865 | +0.01(+0.12%) |
Mar 21, 2011 | 5.431 | 5.490 | 5.372 | 5.490 | 749,294 | +0.16(+2.93%) |
Mar 18, 2011 | 5.170 | 5.392 | 5.157 | 5.333 | 2,467,579 | +0.20(+3.81%) |
Mar 17, 2011 | 5.177 | 5.216 | 5.118 | 5.138 | 587,646 | +0.02(+0.38%) |
Mar 16, 2011 | 5.229 | 5.242 | 5.105 | 5.118 | 1,067,933 | -0.10(-1.88%) |
Mar 15, 2011 | 5.144 | 5.242 | 5.118 | 5.216 | 1,353,369 | -0.03(-0.62%) |
Mar 14, 2011 | 5.255 | 5.307 | 5.196 | 5.248 | 736,612 | -0.07(-1.23%) |
Mar 11, 2011 | 5.366 | 5.418 | 5.261 | 5.314 | 1,241,438 | -0.06(-1.09%) |
Mar 10, 2011 | 5.477 | 5.477 | 5.359 | 5.372 | 985,248 | -0.18(-3.17%) |
Mar 09, 2011 | 5.509 | 5.587 | 5.470 | 5.548 | 535,656 | +0.04(+0.71%) |
Mar 08, 2011 | 5.372 | 5.522 | 5.359 | 5.509 | 886,467 | +0.16(+2.92%) |
Mar 07, 2011 | 5.385 | 5.444 | 5.307 | 5.353 | 966,198 | +0.01(+0.12%) |
Mar 04, 2011 | 5.411 | 5.424 | 5.320 | 5.346 | 760,814 | -0.08(-1.44%) |
Mar 03, 2011 | 5.392 | 5.464 | 5.353 | 5.424 | 830,105 | +0.09(+1.71%) |
Mar 02, 2011 | 5.359 | 5.444 | 5.327 | 5.333 | 1,260,345 | -0.01(-0.24%) |