Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.540 | 5.540 | 5.170 | 5.170 | 89,607 | -0.34(-6.17%) |
May 23, 2011 | 5.570 | 5.710 | 5.510 | 5.510 | 300,846 | -0.12(-2.11%) |
May 20, 2011 | 5.590 | 5.680 | 5.520 | 5.629 | 89,618 | +0.00(+0.07%) |
May 19, 2011 | 5.590 | 5.670 | 5.511 | 5.625 | 60,093 | +0.09(+1.72%) |
May 18, 2011 | 5.370 | 5.580 | 5.370 | 5.530 | 76,699 | +0.16(+2.98%) |
May 17, 2011 | 5.300 | 5.420 | 5.130 | 5.370 | 83,081 | -0.03(-0.56%) |
May 16, 2011 | 5.690 | 5.690 | 5.400 | 5.400 | 62,630 | -0.35(-6.09%) |
May 13, 2011 | 5.730 | 5.760 | 5.560 | 5.750 | 86,904 | +0.04(+0.70%) |
May 12, 2011 | 5.470 | 5.720 | 5.410 | 5.710 | 238,388 | +0.21(+3.82%) |
May 11, 2011 | 5.620 | 5.660 | 5.460 | 5.500 | 206,913 | -0.16(-2.83%) |
May 10, 2011 | 5.510 | 5.740 | 5.420 | 5.660 | 158,501 | +0.20(+3.66%) |
May 09, 2011 | 5.380 | 5.599 | 5.340 | 5.460 | 101,267 | +0.05(+0.92%) |
May 06, 2011 | 5.490 | 5.490 | 5.370 | 5.410 | 94,669 | +0.04(+0.74%) |
May 05, 2011 | 5.480 | 5.490 | 5.310 | 5.370 | 93,079 | -0.15(-2.72%) |
May 04, 2011 | 5.530 | 5.670 | 5.400 | 5.520 | 130,921 | +0.04(+0.73%) |
May 03, 2011 | 5.420 | 5.525 | 5.290 | 5.480 | 182,687 | +0.03(+0.55%) |
May 02, 2011 | 5.500 | 5.560 | 5.430 | 5.450 | 72,267 | -0.10(-1.80%) |
Apr 29, 2011 | 5.540 | 5.600 | 5.480 | 5.550 | 72,466 | +0.04(+0.73%) |
Apr 28, 2011 | 5.470 | 5.550 | 5.430 | 5.510 | 99,752 | +0.01(+0.18%) |
Apr 27, 2011 | 5.550 | 5.550 | 5.360 | 5.500 | 138,944 | +0.04(+0.73%) |
Apr 26, 2011 | 5.410 | 5.625 | 5.160 | 5.460 | 409,339 | +0.05(+1.02%) |
Apr 25, 2011 | 5.290 | 5.440 | 4.840 | 5.405 | 233,861 | +0.58(+11.90%) |
Apr 21, 2011 | 4.840 | 4.870 | 4.710 | 4.830 | 45,235 | +0.05(+1.05%) |
Apr 20, 2011 | 4.700 | 4.820 | 4.460 | 4.780 | 385,542 | +0.22(+4.82%) |
Apr 19, 2011 | 4.960 | 4.960 | 4.410 | 4.560 | 395,892 | -0.37(-7.51%) |
Apr 18, 2011 | 4.970 | 5.005 | 4.660 | 4.930 | 73,961 | -0.17(-3.33%) |
Apr 15, 2011 | 4.980 | 5.120 | 4.836 | 5.100 | 94,611 | +0.11(+2.20%) |
Apr 14, 2011 | 4.860 | 5.060 | 4.810 | 4.990 | 131,803 | +0.05(+1.01%) |
Apr 13, 2011 | 5.080 | 5.130 | 4.850 | 4.940 | 150,560 | -0.11(-2.18%) |
Apr 12, 2011 | 5.060 | 5.150 | 5.040 | 5.050 | 103,897 | -0.03(-0.59%) |
Apr 11, 2011 | 5.100 | 5.100 | 5.010 | 5.080 | 82,545 | -0.04(-0.78%) |
Apr 08, 2011 | 5.480 | 5.480 | 4.980 | 5.120 | 190,389 | -0.30(-5.54%) |
Apr 07, 2011 | 5.540 | 5.590 | 5.400 | 5.420 | 68,562 | -0.13(-2.34%) |
Apr 06, 2011 | 5.500 | 5.620 | 5.430 | 5.550 | 217,190 | +0.09(+1.65%) |
Apr 05, 2011 | 5.470 | 5.510 | 5.420 | 5.460 | 38,766 | -0.04(-0.73%) |
Apr 04, 2011 | 5.500 | 5.510 | 5.423 | 5.500 | 26,662 | +0.00(+0.00%) |
Apr 01, 2011 | 5.640 | 5.640 | 5.430 | 5.500 | 110,620 | -0.07(-1.26%) |
Mar 31, 2011 | 5.600 | 5.600 | 5.320 | 5.570 | 98,443 | -0.07(-1.24%) |
Mar 30, 2011 | 5.480 | 5.680 | 5.420 | 5.640 | 67,120 | +0.19(+3.49%) |
Mar 29, 2011 | 5.340 | 5.450 | 5.220 | 5.450 | 49,622 | +0.09(+1.68%) |
Mar 28, 2011 | 5.370 | 5.470 | 5.280 | 5.360 | 65,929 | -0.02(-0.37%) |
Mar 25, 2011 | 5.470 | 5.540 | 5.310 | 5.380 | 111,942 | -0.06(-1.10%) |
Mar 24, 2011 | 5.510 | 5.510 | 5.360 | 5.440 | 69,738 | -0.05(-0.91%) |
Mar 23, 2011 | 5.440 | 5.510 | 5.370 | 5.490 | 116,364 | +0.01(+0.18%) |
Mar 22, 2011 | 5.490 | 5.550 | 5.440 | 5.480 | 39,769 | -0.02(-0.36%) |
Mar 21, 2011 | 5.490 | 5.500 | 5.430 | 5.500 | 79,612 | +0.10(+1.85%) |
Mar 18, 2011 | 5.210 | 5.400 | 5.100 | 5.400 | 122,456 | +0.24(+4.65%) |
Mar 17, 2011 | 5.200 | 5.350 | 5.130 | 5.160 | 54,474 | +0.11(+2.18%) |
Mar 16, 2011 | 5.460 | 5.550 | 5.030 | 5.050 | 154,596 | -0.44(-8.01%) |
Mar 15, 2011 | 5.390 | 5.560 | 5.300 | 5.490 | 140,243 | -0.14(-2.49%) |
Mar 14, 2011 | 5.670 | 5.830 | 5.600 | 5.630 | 79,562 | -0.13(-2.26%) |
Mar 11, 2011 | 5.710 | 5.840 | 5.688 | 5.760 | 86,013 | +0.02(+0.35%) |
Mar 10, 2011 | 5.730 | 5.770 | 5.650 | 5.740 | 115,842 | -0.11(-1.88%) |
Mar 09, 2011 | 5.820 | 5.870 | 5.730 | 5.850 | 67,396 | +0.03(+0.52%) |
Mar 08, 2011 | 5.720 | 5.860 | 5.630 | 5.820 | 94,844 | +0.07(+1.22%) |
Mar 07, 2011 | 5.810 | 5.820 | 5.640 | 5.750 | 67,622 | -0.04(-0.69%) |
Mar 04, 2011 | 5.770 | 5.800 | 5.710 | 5.790 | 43,899 | +0.00(+0.00%) |
Mar 03, 2011 | 5.560 | 5.790 | 5.560 | 5.790 | 79,710 | +0.29(+5.27%) |
Mar 02, 2011 | 5.610 | 5.810 | 5.370 | 5.500 | 107,606 | -0.25(-4.35%) |