Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.607 | 5.682 | 5.570 | 5.626 | 479,580 | +0.03(+0.54%) |
May 23, 2011 | 5.739 | 5.745 | 5.585 | 5.596 | 757,611 | -0.16(-2.81%) |
May 20, 2011 | 5.833 | 5.848 | 5.701 | 5.758 | 612,735 | -0.10(-1.73%) |
May 19, 2011 | 5.792 | 5.859 | 5.761 | 5.859 | 417,668 | +0.10(+1.76%) |
May 18, 2011 | 5.803 | 5.814 | 5.739 | 5.758 | 384,704 | -0.02(-0.33%) |
May 17, 2011 | 5.867 | 5.878 | 5.769 | 5.777 | 341,903 | -0.08(-1.29%) |
May 16, 2011 | 5.788 | 5.871 | 5.761 | 5.852 | 241,109 | +0.07(+1.24%) |
May 13, 2011 | 5.773 | 5.788 | 5.743 | 5.780 | 266,922 | +0.00(+0.00%) |
May 12, 2011 | 5.773 | 5.795 | 5.746 | 5.780 | 447,765 | -0.01(-0.13%) |
May 11, 2011 | 5.769 | 5.792 | 5.728 | 5.788 | 389,854 | +0.02(+0.33%) |
May 10, 2011 | 5.780 | 5.792 | 5.758 | 5.769 | 311,905 | -0.01(-0.20%) |
May 09, 2011 | 5.829 | 5.829 | 5.750 | 5.780 | 258,940 | -0.05(-0.90%) |
May 06, 2011 | 5.810 | 5.833 | 5.777 | 5.833 | 252,246 | +0.06(+0.98%) |
May 05, 2011 | 5.743 | 5.777 | 5.713 | 5.777 | 198,832 | +0.03(+0.59%) |
May 04, 2011 | 5.777 | 5.777 | 5.705 | 5.743 | 409,611 | -0.03(-0.59%) |
May 03, 2011 | 5.761 | 5.801 | 5.735 | 5.777 | 394,318 | +0.04(+0.72%) |
May 02, 2011 | 5.728 | 5.735 | 5.713 | 5.735 | 398,177 | -0.03(-0.59%) |
Apr 29, 2011 | 5.803 | 5.825 | 5.750 | 5.769 | 634,667 | +0.06(+1.05%) |
Apr 28, 2011 | 5.709 | 5.799 | 5.705 | 5.709 | 323,756 | -0.02(-0.33%) |
Apr 27, 2011 | 5.694 | 5.731 | 5.664 | 5.728 | 306,074 | +0.03(+0.59%) |
Apr 26, 2011 | 5.698 | 5.705 | 5.649 | 5.694 | 427,276 | +0.03(+0.46%) |
Apr 25, 2011 | 5.679 | 5.687 | 5.623 | 5.668 | 385,297 | -0.00(-0.07%) |
Apr 21, 2011 | 5.664 | 5.675 | 5.627 | 5.672 | 405,900 | +0.01(+0.13%) |
Apr 20, 2011 | 5.717 | 5.743 | 5.660 | 5.664 | 554,747 | -0.04(-0.72%) |
Apr 19, 2011 | 5.724 | 5.739 | 5.694 | 5.705 | 434,959 | -0.03(-0.46%) |
Apr 18, 2011 | 5.660 | 5.743 | 5.650 | 5.732 | 497,784 | +0.07(+1.26%) |
Apr 15, 2011 | 5.687 | 5.690 | 5.660 | 5.660 | 248,892 | -0.01(-0.26%) |
Apr 14, 2011 | 5.559 | 5.702 | 5.552 | 5.675 | 345,712 | +0.12(+2.09%) |
Apr 13, 2011 | 5.619 | 5.668 | 5.544 | 5.559 | 302,966 | -0.04(-0.64%) |
Apr 12, 2011 | 5.645 | 5.649 | 5.585 | 5.595 | 273,675 | -0.05(-0.88%) |
Apr 11, 2011 | 5.664 | 5.694 | 5.619 | 5.644 | 270,640 | -0.02(-0.35%) |
Apr 08, 2011 | 5.660 | 5.687 | 5.638 | 5.664 | 305,209 | +0.01(+0.13%) |
Apr 07, 2011 | 5.619 | 5.664 | 5.582 | 5.657 | 397,403 | +0.03(+0.53%) |
Apr 06, 2011 | 5.638 | 5.638 | 5.574 | 5.627 | 519,540 | -0.02(-0.33%) |
Apr 05, 2011 | 5.570 | 5.645 | 5.548 | 5.645 | 458,744 | +0.08(+1.41%) |
Apr 04, 2011 | 5.608 | 5.608 | 5.541 | 5.567 | 302,062 | -0.03(-0.60%) |
Apr 01, 2011 | 5.570 | 5.630 | 5.559 | 5.600 | 367,022 | +0.06(+1.08%) |
Mar 31, 2011 | 5.548 | 5.604 | 5.530 | 5.541 | 441,993 | -0.01(-0.13%) |
Mar 30, 2011 | 5.585 | 5.596 | 5.529 | 5.548 | 445,423 | -0.03(-0.47%) |
Mar 29, 2011 | 5.544 | 5.574 | 5.507 | 5.574 | 564,885 | +0.03(+0.47%) |
Mar 28, 2011 | 5.514 | 5.567 | 5.492 | 5.548 | 476,245 | +0.01(+0.13%) |
Mar 25, 2011 | 5.533 | 5.555 | 5.496 | 5.541 | 241,669 | +0.00(+0.00%) |
Mar 24, 2011 | 5.570 | 5.570 | 5.514 | 5.541 | 411,761 | +0.02(+0.34%) |
Mar 23, 2011 | 5.526 | 5.544 | 5.503 | 5.522 | 256,273 | -0.01(-0.20%) |
Mar 22, 2011 | 5.511 | 5.533 | 5.492 | 5.533 | 421,842 | +0.07(+1.23%) |
Mar 21, 2011 | 5.488 | 5.500 | 5.466 | 5.466 | 279,350 | -0.01(-0.27%) |
Mar 18, 2011 | 5.496 | 5.503 | 5.444 | 5.481 | 268,603 | +0.02(+0.41%) |
Mar 17, 2011 | 5.526 | 5.526 | 5.458 | 5.458 | 354,102 | +0.01(+0.17%) |
Mar 16, 2011 | 5.473 | 5.514 | 5.403 | 5.449 | 230,011 | -0.02(-0.44%) |
Mar 15, 2011 | 5.421 | 5.481 | 5.410 | 5.473 | 327,351 | -0.03(-0.47%) |
Mar 14, 2011 | 5.529 | 5.529 | 5.470 | 5.500 | 232,478 | -0.02(-0.41%) |
Mar 11, 2011 | 5.470 | 5.526 | 5.451 | 5.522 | 459,281 | +0.03(+0.61%) |
Mar 10, 2011 | 5.403 | 5.488 | 5.380 | 5.488 | 602,841 | +0.08(+1.45%) |
Mar 09, 2011 | 5.403 | 5.440 | 5.362 | 5.410 | 345,374 | +0.03(+0.48%) |
Mar 08, 2011 | 5.391 | 5.451 | 5.362 | 5.384 | 419,123 | -0.02(-0.41%) |
Mar 07, 2011 | 5.455 | 5.473 | 5.384 | 5.406 | 375,606 | -0.07(-1.23%) |
Mar 04, 2011 | 5.481 | 5.488 | 5.432 | 5.473 | 249,547 | +0.01(+0.20%) |
Mar 03, 2011 | 5.496 | 5.533 | 5.436 | 5.462 | 371,218 | -0.03(-0.62%) |
Mar 02, 2011 | 5.503 | 5.514 | 5.462 | 5.496 | 695,340 | -0.00(-0.06%) |