Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.379 | 5.379 | 5.317 | 5.342 | 487,004 | -0.04(-0.69%) |
May 23, 2011 | 5.428 | 5.435 | 5.360 | 5.379 | 372,961 | -0.11(-2.03%) |
May 20, 2011 | 5.490 | 5.589 | 5.472 | 5.490 | 948,799 | -0.02(-0.28%) |
May 19, 2011 | 5.484 | 5.509 | 5.422 | 5.506 | 960,038 | +0.06(+1.08%) |
May 18, 2011 | 5.311 | 5.447 | 5.299 | 5.447 | 1,574,227 | +0.15(+2.80%) |
May 17, 2011 | 5.255 | 5.323 | 5.218 | 5.299 | 907,203 | +0.04(+0.71%) |
May 16, 2011 | 5.212 | 5.305 | 5.212 | 5.262 | 1,767,921 | +0.05(+0.95%) |
May 13, 2011 | 5.379 | 5.416 | 5.169 | 5.212 | 1,639,837 | -0.16(-2.99%) |
May 12, 2011 | 5.330 | 5.404 | 5.292 | 5.373 | 1,295,228 | +0.04(+0.70%) |
May 11, 2011 | 5.472 | 5.503 | 5.311 | 5.336 | 1,468,182 | -0.14(-2.49%) |
May 10, 2011 | 5.503 | 5.552 | 5.447 | 5.472 | 993,724 | -0.01(-0.23%) |
May 09, 2011 | 5.509 | 5.515 | 5.459 | 5.484 | 474,393 | -0.06(-1.00%) |
May 06, 2011 | 5.626 | 5.663 | 5.521 | 5.540 | 440,636 | -0.04(-0.78%) |
May 05, 2011 | 5.633 | 5.645 | 5.564 | 5.583 | 512,180 | -0.05(-0.88%) |
May 04, 2011 | 5.657 | 5.682 | 5.595 | 5.633 | 559,440 | -0.02(-0.44%) |
May 03, 2011 | 5.663 | 5.701 | 5.608 | 5.657 | 564,465 | -0.01(-0.11%) |
May 02, 2011 | 5.676 | 5.713 | 5.651 | 5.663 | 799,262 | -0.04(-0.65%) |
Apr 29, 2011 | 5.744 | 5.756 | 5.694 | 5.701 | 390,541 | -0.04(-0.75%) |
Apr 28, 2011 | 5.707 | 5.744 | 5.676 | 5.744 | 299,988 | +0.04(+0.70%) |
Apr 27, 2011 | 5.738 | 5.781 | 5.682 | 5.704 | 711,415 | -0.02(-0.32%) |
Apr 26, 2011 | 5.716 | 5.747 | 5.698 | 5.722 | 812,480 | +0.02(+0.43%) |
Apr 25, 2011 | 5.722 | 5.777 | 5.667 | 5.698 | 1,220,987 | -0.02(-0.43%) |
Apr 21, 2011 | 5.679 | 5.734 | 5.655 | 5.722 | 1,629,970 | +0.20(+3.66%) |
Apr 20, 2011 | 6.090 | 6.090 | 5.465 | 5.520 | 3,237,580 | -0.65(-10.53%) |
Apr 19, 2011 | 6.292 | 6.329 | 6.157 | 6.169 | 298,878 | -0.11(-1.76%) |
Apr 18, 2011 | 6.310 | 6.335 | 6.243 | 6.280 | 499,515 | -0.09(-1.44%) |
Apr 15, 2011 | 6.292 | 6.372 | 6.274 | 6.372 | 379,805 | +0.09(+1.36%) |
Apr 14, 2011 | 6.255 | 6.304 | 6.194 | 6.286 | 364,122 | -0.01(-0.19%) |
Apr 13, 2011 | 6.335 | 6.408 | 6.261 | 6.298 | 823,800 | -0.01(-0.10%) |
Apr 12, 2011 | 6.292 | 6.372 | 6.274 | 6.304 | 483,692 | -0.04(-0.58%) |
Apr 11, 2011 | 6.280 | 6.378 | 6.267 | 6.341 | 378,778 | +0.05(+0.78%) |
Apr 08, 2011 | 6.439 | 6.439 | 6.261 | 6.292 | 278,890 | -0.10(-1.63%) |
Apr 07, 2011 | 6.433 | 6.457 | 6.384 | 6.396 | 309,901 | -0.05(-0.76%) |
Apr 06, 2011 | 6.396 | 6.476 | 6.372 | 6.445 | 420,599 | +0.07(+1.06%) |
Apr 05, 2011 | 6.414 | 6.482 | 6.365 | 6.378 | 330,580 | -0.05(-0.76%) |
Apr 04, 2011 | 6.433 | 6.451 | 6.378 | 6.427 | 464,224 | -0.01(-0.10%) |
Apr 01, 2011 | 6.500 | 6.500 | 6.408 | 6.433 | 736,883 | -0.02(-0.28%) |
Mar 31, 2011 | 6.359 | 6.470 | 6.359 | 6.451 | 773,869 | +0.09(+1.45%) |
Mar 30, 2011 | 6.316 | 6.433 | 6.308 | 6.359 | 512,023 | +0.07(+1.17%) |
Mar 29, 2011 | 6.280 | 6.341 | 6.267 | 6.286 | 255,356 | +0.01(+0.20%) |
Mar 28, 2011 | 6.298 | 6.341 | 6.255 | 6.274 | 317,270 | +0.00(+0.00%) |
Mar 25, 2011 | 6.188 | 6.323 | 6.157 | 6.274 | 1,684,330 | +0.11(+1.79%) |
Mar 24, 2011 | 6.157 | 6.225 | 6.114 | 6.163 | 402,467 | +0.02(+0.30%) |
Mar 23, 2011 | 6.182 | 6.215 | 6.084 | 6.145 | 400,578 | -0.04(-0.69%) |
Mar 22, 2011 | 6.231 | 6.329 | 6.188 | 6.188 | 251,326 | -0.04(-0.59%) |
Mar 21, 2011 | 6.231 | 6.255 | 6.177 | 6.225 | 420,167 | +0.07(+1.20%) |
Mar 18, 2011 | 6.255 | 6.255 | 6.114 | 6.151 | 1,208,123 | -0.02(-0.40%) |
Mar 17, 2011 | 6.255 | 6.255 | 6.151 | 6.176 | 1,004,608 | -0.02(-0.30%) |
Mar 16, 2011 | 6.267 | 6.267 | 6.151 | 6.194 | 560,966 | -0.09(-1.37%) |
Mar 15, 2011 | 6.127 | 6.292 | 6.108 | 6.280 | 859,467 | +0.03(+0.49%) |
Mar 14, 2011 | 6.243 | 6.313 | 6.225 | 6.249 | 799,216 | -0.06(-0.97%) |
Mar 11, 2011 | 6.249 | 6.390 | 6.225 | 6.310 | 1,041,505 | +0.11(+1.78%) |
Mar 10, 2011 | 6.261 | 6.316 | 6.182 | 6.200 | 743,771 | -0.12(-1.84%) |
Mar 09, 2011 | 6.390 | 6.463 | 6.304 | 6.316 | 588,298 | -0.07(-1.15%) |
Mar 08, 2011 | 6.274 | 6.427 | 6.274 | 6.390 | 537,305 | +0.13(+2.15%) |
Mar 07, 2011 | 6.316 | 6.372 | 6.243 | 6.255 | 522,631 | -0.06(-0.87%) |
Mar 04, 2011 | 6.347 | 6.347 | 6.229 | 6.310 | 491,994 | -0.05(-0.77%) |
Mar 03, 2011 | 6.347 | 6.400 | 6.316 | 6.359 | 386,949 | +0.07(+1.17%) |
Mar 02, 2011 | 6.323 | 6.347 | 6.243 | 6.286 | 476,179 | -0.06(-0.97%) |