Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.080 | 6.130 | 6.080 | 6.080 | 13,091 | -0.01(-0.16%) |
May 23, 2011 | 6.020 | 6.100 | 6.020 | 6.090 | 86,074 | -0.23(-3.64%) |
May 20, 2011 | 6.330 | 6.380 | 6.320 | 6.320 | 35,655 | +0.13(+2.10%) |
May 19, 2011 | 6.180 | 6.300 | 6.180 | 6.190 | 14,570 | -0.21(-3.28%) |
May 18, 2011 | 6.270 | 6.410 | 6.270 | 6.400 | 46,645 | +0.10(+1.59%) |
May 17, 2011 | 6.250 | 6.380 | 6.250 | 6.300 | 42,044 | +0.02(+0.32%) |
May 16, 2011 | 6.230 | 6.400 | 6.230 | 6.280 | 48,626 | +0.08(+1.29%) |
May 13, 2011 | 6.290 | 6.300 | 6.190 | 6.200 | 15,731 | -0.13(-2.05%) |
May 12, 2011 | 6.300 | 6.330 | 6.230 | 6.330 | 90,755 | +0.06(+0.96%) |
May 11, 2011 | 6.340 | 6.340 | 6.250 | 6.270 | 7,869 | +0.04(+0.64%) |
May 10, 2011 | 6.230 | 6.260 | 6.190 | 6.230 | 10,390 | +0.04(+0.65%) |
May 09, 2011 | 6.160 | 6.200 | 6.100 | 6.190 | 8,673 | +0.04(+0.65%) |
May 06, 2011 | 6.200 | 6.250 | 6.100 | 6.150 | 28,346 | +0.03(+0.49%) |
May 05, 2011 | 6.100 | 6.190 | 6.100 | 6.120 | 31,285 | -0.16(-2.55%) |
May 04, 2011 | 6.330 | 6.330 | 6.260 | 6.280 | 26,045 | -0.10(-1.57%) |
May 03, 2011 | 6.340 | 6.390 | 6.330 | 6.380 | 8,713 | -0.02(-0.31%) |
May 02, 2011 | 6.400 | 6.400 | 6.400 | 6.400 | 62,500 | -0.02(-0.31%) |
Apr 29, 2011 | 6.390 | 6.420 | 6.390 | 6.420 | 17,619 | +0.09(+1.42%) |
Apr 28, 2011 | 6.220 | 6.350 | 6.220 | 6.330 | 19,970 | +0.09(+1.44%) |
Apr 27, 2011 | 6.200 | 6.240 | 6.120 | 6.240 | 28,664 | -0.01(-0.16%) |
Apr 26, 2011 | 6.260 | 6.260 | 6.160 | 6.250 | 244,693 | -0.01(-0.16%) |
Apr 25, 2011 | 6.220 | 6.260 | 6.200 | 6.260 | 123,969 | +0.12(+1.95%) |
Apr 21, 2011 | 6.200 | 6.230 | 6.140 | 6.140 | 79,370 | +0.04(+0.66%) |
Apr 20, 2011 | 6.010 | 6.100 | 6.010 | 6.100 | 44,054 | +0.28(+4.81%) |
Apr 19, 2011 | 5.800 | 5.830 | 5.750 | 5.820 | 14,063 | +0.19(+3.37%) |
Apr 18, 2011 | 5.560 | 5.630 | 5.530 | 5.630 | 43,864 | -0.11(-1.92%) |
Apr 15, 2011 | 5.700 | 5.740 | 5.670 | 5.740 | 694,707 | +0.05(+0.88%) |
Apr 14, 2011 | 5.670 | 5.740 | 5.670 | 5.690 | 4,116 | +0.02(+0.35%) |
Apr 13, 2011 | 5.680 | 5.720 | 5.620 | 5.670 | 6,946 | -0.02(-0.35%) |
Apr 12, 2011 | 5.680 | 5.700 | 5.610 | 5.690 | 11,087 | -0.10(-1.73%) |
Apr 11, 2011 | 5.720 | 5.800 | 5.720 | 5.790 | 9,816 | +0.02(+0.35%) |
Apr 08, 2011 | 5.720 | 5.790 | 5.710 | 5.770 | 12,280 | +0.08(+1.41%) |
Apr 07, 2011 | 5.720 | 5.760 | 5.670 | 5.690 | 5,687 | -0.11(-1.90%) |
Apr 06, 2011 | 5.760 | 5.830 | 5.760 | 5.800 | 6,736 | +0.07(+1.22%) |
Apr 05, 2011 | 5.670 | 5.750 | 5.670 | 5.730 | 15,427 | +0.02(+0.35%) |
Apr 04, 2011 | 5.710 | 5.730 | 5.660 | 5.710 | 81,754 | -0.01(-0.17%) |
Apr 01, 2011 | 5.750 | 5.770 | 5.680 | 5.720 | 47,909 | -0.04(-0.69%) |
Mar 31, 2011 | 5.750 | 5.800 | 5.720 | 5.760 | 23,447 | +0.05(+0.88%) |
Mar 30, 2011 | 5.710 | 5.710 | 5.710 | 5.710 | 19,376 | +0.07(+1.24%) |
Mar 29, 2011 | 5.550 | 5.640 | 5.550 | 5.640 | 13,208 | +0.03(+0.53%) |
Mar 28, 2011 | 5.700 | 5.700 | 5.570 | 5.610 | 48,887 | +0.03(+0.54%) |
Mar 25, 2011 | 5.600 | 5.700 | 5.580 | 5.580 | 14,072 | -0.10(-1.76%) |
Mar 24, 2011 | 5.700 | 5.720 | 5.680 | 5.680 | 17,313 | +0.02(+0.35%) |
Mar 23, 2011 | 5.590 | 5.660 | 5.520 | 5.660 | 12,969 | -0.01(-0.18%) |
Mar 22, 2011 | 5.710 | 5.720 | 5.640 | 5.670 | 770,722 | +0.18(+3.28%) |
Mar 21, 2011 | 5.500 | 5.540 | 5.470 | 5.490 | 28,975 | +0.18(+3.39%) |
Mar 18, 2011 | 5.360 | 5.410 | 5.300 | 5.310 | 27,742 | +0.04(+0.76%) |
Mar 17, 2011 | 5.190 | 5.320 | 5.190 | 5.270 | 14,742 | +0.22(+4.36%) |
Mar 16, 2011 | 5.300 | 5.300 | 5.040 | 5.050 | 5,633,960 | -0.26(-4.90%) |
Mar 15, 2011 | 5.120 | 5.360 | 5.070 | 5.310 | 44,460 | -0.18(-3.28%) |
Mar 14, 2011 | 5.440 | 5.591 | 5.430 | 5.490 | 64,522 | -0.13(-2.31%) |
Mar 11, 2011 | 5.580 | 5.630 | 5.580 | 5.620 | 28,156 | -0.09(-1.58%) |
Mar 10, 2011 | 5.690 | 5.730 | 5.680 | 5.710 | 35,859 | -0.14(-2.39%) |
Mar 09, 2011 | 5.880 | 5.910 | 5.820 | 5.850 | 17,775 | -0.03(-0.51%) |
Mar 08, 2011 | 5.750 | 5.880 | 5.750 | 5.880 | 12,696 | +0.12(+2.08%) |
Mar 07, 2011 | 5.930 | 5.950 | 5.760 | 5.760 | 195,298 | +0.01(+0.17%) |
Mar 04, 2011 | 5.790 | 5.850 | 5.710 | 5.750 | 13,648 | -0.05(-0.86%) |
Mar 03, 2011 | 5.870 | 5.870 | 5.750 | 5.800 | 19,506 | -0.04(-0.68%) |
Mar 02, 2011 | 5.760 | 5.850 | 5.760 | 5.840 | 1,250,623 | +0.09(+1.57%) |