Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.060 | 6.060 | 5.990 | 6.000 | 693 | -0.02(-0.33%) |
May 23, 2011 | 6.070 | 6.070 | 6.020 | 6.020 | 400 | +0.07(+1.18%) |
May 20, 2011 | 5.980 | 6.090 | 5.890 | 5.950 | 51,928 | -0.03(-0.50%) |
May 19, 2011 | 5.950 | 6.090 | 5.950 | 5.980 | 64,577 | +0.03(+0.50%) |
May 18, 2011 | 5.990 | 6.050 | 5.950 | 5.950 | 1,500 | -0.07(-1.16%) |
May 17, 2011 | 6.020 | 6.020 | 6.020 | 6.020 | 100 | -0.01(-0.17%) |
May 16, 2011 | 6.050 | 6.050 | 5.730 | 6.030 | 4,550 | -0.02(-0.33%) |
May 13, 2011 | 6.050 | 6.050 | 6.050 | 6.050 | 2,100 | -0.05(-0.82%) |
May 12, 2011 | 6.050 | 6.120 | 5.970 | 6.100 | 1,900 | +0.05(+0.83%) |
May 11, 2011 | 6.110 | 6.110 | 6.009 | 6.050 | 2,272 | -0.05(-0.82%) |
May 10, 2011 | 6.050 | 6.110 | 6.011 | 6.100 | 2,405 | -0.02(-0.33%) |
May 09, 2011 | 6.030 | 6.120 | 6.030 | 6.120 | 300 | +0.00(+0.00%) |
May 06, 2011 | 6.150 | 6.150 | 6.061 | 6.120 | 2,136 | -0.01(-0.16%) |
May 05, 2011 | 6.160 | 6.200 | 6.040 | 6.130 | 13,594 | -0.06(-0.97%) |
May 04, 2011 | 6.180 | 6.190 | 6.180 | 6.190 | 200 | +0.02(+0.32%) |
May 03, 2011 | 6.200 | 6.200 | 6.110 | 6.170 | 1,200 | +0.02(+0.33%) |
May 02, 2011 | 6.150 | 6.170 | 6.061 | 6.150 | 800 | -0.04(-0.65%) |
Apr 29, 2011 | 6.180 | 6.190 | 6.130 | 6.190 | 8,300 | +0.01(+0.16%) |
Apr 28, 2011 | 6.000 | 6.200 | 6.000 | 6.180 | 1,800 | +0.24(+4.04%) |
Apr 27, 2011 | 6.050 | 6.070 | 5.940 | 5.940 | 11,730 | -0.18(-2.94%) |
Apr 26, 2011 | 6.150 | 6.250 | 6.032 | 6.120 | 18,927 | -0.07(-1.13%) |
Apr 25, 2011 | 5.930 | 6.190 | 5.900 | 6.190 | 13,523 | +0.28(+4.74%) |
Apr 21, 2011 | 5.800 | 5.950 | 5.790 | 5.910 | 33,825 | +0.12(+2.07%) |
Apr 20, 2011 | 5.790 | 5.800 | 5.700 | 5.790 | 11,178 | -0.00(-0.00%) |
Apr 19, 2011 | 5.660 | 5.790 | 5.660 | 5.790 | 1,100 | +0.01(+0.17%) |
Apr 18, 2011 | 5.670 | 5.780 | 5.670 | 5.780 | 400 | +0.03(+0.54%) |
Apr 15, 2011 | 5.850 | 5.850 | 5.665 | 5.749 | 18,618 | -0.05(-0.88%) |
Apr 14, 2011 | 5.810 | 5.850 | 5.800 | 5.800 | 500 | -0.05(-0.85%) |
Apr 13, 2011 | 5.776 | 5.850 | 5.776 | 5.850 | 500 | +0.01(+0.17%) |
Apr 12, 2011 | 5.800 | 5.890 | 5.800 | 5.840 | 500 | +0.01(+0.17%) |
Apr 11, 2011 | 5.980 | 5.980 | 5.720 | 5.830 | 25,308 | -0.13(-2.18%) |
Apr 08, 2011 | 5.990 | 5.990 | 5.931 | 5.960 | 770 | +0.00(+0.00%) |
Apr 07, 2011 | 5.880 | 5.970 | 5.850 | 5.960 | 13,721 | -0.03(-0.50%) |
Apr 06, 2011 | 5.990 | 5.990 | 5.922 | 5.990 | 3,843 | +0.02(+0.28%) |
Apr 05, 2011 | 6.000 | 6.000 | 5.918 | 5.973 | 1,225 | -0.03(-0.44%) |
Apr 04, 2011 | 5.947 | 6.000 | 5.947 | 6.000 | 425 | +0.00(+0.00%) |
Apr 01, 2011 | 6.000 | 6.030 | 5.984 | 6.000 | 3,312 | -0.04(-0.66%) |
Mar 31, 2011 | 5.910 | 6.040 | 5.860 | 6.040 | 3,749 | +0.18(+3.07%) |
Mar 30, 2011 | 5.860 | 5.990 | 5.860 | 5.860 | 3,824 | -0.09(-1.51%) |
Mar 29, 2011 | 5.960 | 5.980 | 5.850 | 5.950 | 9,339 | +0.00(+0.00%) |
Mar 28, 2011 | 5.960 | 6.020 | 5.910 | 5.950 | 6,930 | -0.05(-0.83%) |
Mar 25, 2011 | 5.970 | 6.040 | 5.950 | 6.000 | 14,795 | +0.13(+2.21%) |
Mar 24, 2011 | 5.950 | 6.000 | 5.850 | 5.870 | 21,025 | +0.07(+1.21%) |
Mar 23, 2011 | 5.900 | 5.900 | 5.800 | 5.800 | 11,038 | -0.12(-2.03%) |
Mar 22, 2011 | 5.970 | 6.000 | 5.760 | 5.920 | 44,690 | -0.08(-1.33%) |
Mar 21, 2011 | 5.850 | 6.000 | 5.840 | 6.000 | 7,300 | +0.00(+0.00%) |
Mar 18, 2011 | 5.850 | 6.000 | 5.850 | 6.000 | 5,136 | +0.14(+2.39%) |
Mar 17, 2011 | 5.870 | 5.870 | 5.846 | 5.860 | 500 | -0.04(-0.68%) |
Mar 16, 2011 | 5.560 | 5.900 | 5.560 | 5.900 | 2,100 | +0.00(+0.00%) |
Mar 15, 2011 | 5.910 | 5.910 | 5.560 | 5.900 | 2,759 | -0.02(-0.34%) |
Mar 14, 2011 | 5.900 | 5.920 | 5.900 | 5.920 | 300 | -0.02(-0.34%) |
Mar 11, 2011 | 5.860 | 5.940 | 5.829 | 5.940 | 12,771 | +0.10(+1.71%) |
Mar 10, 2011 | 5.850 | 5.850 | 5.750 | 5.840 | 300 | -0.05(-0.85%) |
Mar 09, 2011 | 5.820 | 5.890 | 5.820 | 5.890 | 596 | -0.01(-0.17%) |
Mar 08, 2011 | 5.930 | 5.930 | 5.750 | 5.900 | 3,918 | -0.05(-0.84%) |
Mar 07, 2011 | 5.880 | 5.950 | 5.770 | 5.950 | 1,893 | +0.10(+1.71%) |
Mar 04, 2011 | 5.840 | 5.930 | 5.840 | 5.850 | 19,350 | +0.00(+0.00%) |
Mar 03, 2011 | 5.870 | 5.910 | 5.740 | 5.850 | 15,256 | -0.10(-1.68%) |
Mar 02, 2011 | 5.670 | 5.980 | 5.630 | 5.950 | 2,353 | +0.35(+6.25%) |