Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.618 | 5.632 | 5.503 | 5.532 | 438,978 | -0.04(-0.77%) |
May 23, 2011 | 5.510 | 5.611 | 5.496 | 5.575 | 324,342 | +0.00(+0.00%) |
May 20, 2011 | 5.510 | 5.690 | 5.510 | 5.575 | 248,562 | +0.04(+0.78%) |
May 19, 2011 | 5.625 | 5.661 | 5.532 | 5.532 | 207,017 | -0.05(-0.90%) |
May 18, 2011 | 5.639 | 5.683 | 5.568 | 5.582 | 320,751 | -0.03(-0.51%) |
May 17, 2011 | 5.716 | 5.731 | 5.604 | 5.611 | 541,016 | -0.15(-2.57%) |
May 16, 2011 | 5.794 | 5.879 | 5.745 | 5.759 | 314,652 | -0.08(-1.33%) |
May 13, 2011 | 5.815 | 5.850 | 5.731 | 5.836 | 301,672 | +0.00(+0.00%) |
May 12, 2011 | 5.681 | 5.872 | 5.660 | 5.836 | 625,176 | +0.11(+1.85%) |
May 11, 2011 | 5.702 | 5.731 | 5.639 | 5.731 | 439,360 | +0.01(+0.12%) |
May 10, 2011 | 5.688 | 5.723 | 5.639 | 5.723 | 323,034 | +0.06(+1.12%) |
May 09, 2011 | 5.604 | 5.674 | 5.583 | 5.660 | 358,612 | +0.09(+1.65%) |
May 06, 2011 | 5.561 | 5.681 | 5.554 | 5.568 | 406,559 | +0.02(+0.38%) |
May 05, 2011 | 5.477 | 5.632 | 5.463 | 5.547 | 516,772 | +0.03(+0.51%) |
May 04, 2011 | 5.794 | 5.794 | 5.463 | 5.519 | 1,128,537 | -0.19(-3.33%) |
May 03, 2011 | 5.738 | 5.752 | 5.674 | 5.709 | 295,566 | -0.06(-0.98%) |
May 02, 2011 | 5.752 | 5.766 | 5.723 | 5.766 | 351,635 | +0.02(+0.37%) |
Apr 29, 2011 | 5.723 | 5.752 | 5.702 | 5.745 | 307,331 | +0.04(+0.74%) |
Apr 28, 2011 | 5.780 | 5.801 | 5.695 | 5.702 | 300,450 | -0.08(-1.34%) |
Apr 27, 2011 | 5.723 | 5.780 | 5.674 | 5.780 | 534,663 | -0.07(-1.20%) |
Apr 26, 2011 | 5.752 | 5.864 | 5.752 | 5.850 | 496,138 | +0.09(+1.59%) |
Apr 25, 2011 | 5.773 | 5.780 | 5.745 | 5.759 | 322,314 | -0.04(-0.73%) |
Apr 21, 2011 | 5.850 | 5.864 | 5.794 | 5.801 | 368,510 | -0.05(-0.84%) |
Apr 20, 2011 | 5.801 | 5.886 | 5.780 | 5.850 | 529,231 | +0.04(+0.61%) |
Apr 19, 2011 | 5.780 | 5.815 | 5.745 | 5.815 | 513,097 | +0.06(+0.98%) |
Apr 18, 2011 | 5.822 | 5.850 | 5.653 | 5.759 | 507,444 | -0.10(-1.68%) |
Apr 15, 2011 | 5.850 | 5.886 | 5.815 | 5.857 | 511,629 | +0.01(+0.12%) |
Apr 14, 2011 | 5.886 | 5.886 | 5.815 | 5.850 | 746,307 | -0.04(-0.60%) |
Apr 13, 2011 | 5.900 | 5.907 | 5.850 | 5.886 | 1,254,510 | +0.04(+0.60%) |
Apr 12, 2011 | 5.900 | 5.907 | 5.815 | 5.850 | 4,223,610 | -0.68(-10.37%) |
Apr 11, 2011 | 6.661 | 6.682 | 6.478 | 6.527 | 127,677 | -0.09(-1.38%) |
Apr 08, 2011 | 6.739 | 6.746 | 6.590 | 6.619 | 108,991 | -0.06(-0.84%) |
Apr 07, 2011 | 6.633 | 6.731 | 6.633 | 6.675 | 95,794 | +0.02(+0.32%) |
Apr 06, 2011 | 6.675 | 6.894 | 6.605 | 6.654 | 236,713 | -0.01(-0.21%) |
Apr 05, 2011 | 6.696 | 6.760 | 6.654 | 6.668 | 172,369 | -0.04(-0.63%) |
Apr 04, 2011 | 6.590 | 6.760 | 6.590 | 6.710 | 212,365 | +0.17(+2.59%) |
Apr 01, 2011 | 6.414 | 6.590 | 6.386 | 6.541 | 179,241 | +0.16(+2.43%) |
Mar 31, 2011 | 6.309 | 6.400 | 6.301 | 6.386 | 124,624 | +0.11(+1.68%) |
Mar 30, 2011 | 6.189 | 6.294 | 6.175 | 6.280 | 92,605 | +0.11(+1.83%) |
Mar 29, 2011 | 6.175 | 6.252 | 6.168 | 6.168 | 96,787 | -0.04(-0.57%) |
Mar 28, 2011 | 6.344 | 6.365 | 6.182 | 6.203 | 134,591 | -0.17(-2.65%) |
Mar 25, 2011 | 6.252 | 6.372 | 6.210 | 6.372 | 180,346 | +0.18(+2.84%) |
Mar 24, 2011 | 6.266 | 6.309 | 6.196 | 6.196 | 137,585 | -0.04(-0.57%) |
Mar 23, 2011 | 6.224 | 6.266 | 6.168 | 6.231 | 111,509 | +0.01(+0.23%) |
Mar 22, 2011 | 6.252 | 6.287 | 6.132 | 6.217 | 100,514 | -0.02(-0.34%) |
Mar 21, 2011 | 6.217 | 6.259 | 6.182 | 6.238 | 171,074 | +0.23(+3.87%) |
Mar 18, 2011 | 6.020 | 6.034 | 5.956 | 6.005 | 168,395 | +0.05(+0.83%) |
Mar 17, 2011 | 6.027 | 6.027 | 5.900 | 5.956 | 120,213 | +0.06(+1.08%) |
Mar 16, 2011 | 5.949 | 6.062 | 5.815 | 5.893 | 214,022 | -0.03(-0.48%) |
Mar 15, 2011 | 5.970 | 6.161 | 5.921 | 5.921 | 351,938 | -0.24(-3.89%) |
Mar 14, 2011 | 6.132 | 6.203 | 6.097 | 6.161 | 85,040 | -0.03(-0.46%) |
Mar 11, 2011 | 6.153 | 6.224 | 6.076 | 6.189 | 178,989 | +0.03(+0.46%) |
Mar 10, 2011 | 6.351 | 6.372 | 6.118 | 6.161 | 339,054 | -0.24(-3.74%) |
Mar 09, 2011 | 6.478 | 6.478 | 6.365 | 6.400 | 77,393 | -0.07(-1.09%) |
Mar 08, 2011 | 6.492 | 6.520 | 6.416 | 6.471 | 109,713 | +0.02(+0.33%) |
Mar 07, 2011 | 6.485 | 6.513 | 6.351 | 6.449 | 147,041 | -0.01(-0.22%) |
Mar 04, 2011 | 6.569 | 6.569 | 6.330 | 6.464 | 249,116 | -0.08(-1.19%) |
Mar 03, 2011 | 6.449 | 6.590 | 6.386 | 6.541 | 152,398 | +0.16(+2.43%) |
Mar 02, 2011 | 6.379 | 6.414 | 6.287 | 6.386 | 95,583 | +0.02(+0.33%) |