Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.550 | 5.700 | 5.470 | 5.470 | 64,758 | -0.03(-0.55%) |
May 23, 2011 | 5.500 | 5.650 | 5.500 | 5.500 | 56,385 | -0.05(-0.82%) |
May 20, 2011 | 5.540 | 5.580 | 5.500 | 5.545 | 55,964 | -0.04(-0.80%) |
May 19, 2011 | 5.620 | 5.670 | 5.520 | 5.590 | 26,782 | +0.01(+0.18%) |
May 18, 2011 | 5.470 | 5.690 | 5.460 | 5.580 | 49,838 | +0.10(+1.82%) |
May 17, 2011 | 5.550 | 5.570 | 5.450 | 5.480 | 63,777 | -0.07(-1.26%) |
May 16, 2011 | 5.600 | 5.700 | 5.530 | 5.550 | 45,054 | -0.05(-0.89%) |
May 13, 2011 | 5.500 | 5.700 | 5.500 | 5.600 | 26,085 | +0.08(+1.45%) |
May 12, 2011 | 5.600 | 5.960 | 5.469 | 5.520 | 143,795 | -0.23(-4.00%) |
May 11, 2011 | 5.900 | 5.920 | 5.730 | 5.750 | 57,865 | -0.14(-2.38%) |
May 10, 2011 | 5.900 | 5.940 | 5.760 | 5.890 | 30,020 | -0.05(-0.84%) |
May 09, 2011 | 5.670 | 5.950 | 5.670 | 5.940 | 22,656 | +0.28(+4.95%) |
May 06, 2011 | 5.790 | 5.790 | 5.640 | 5.660 | 45,305 | -0.11(-1.91%) |
May 05, 2011 | 5.820 | 5.830 | 5.760 | 5.770 | 45,673 | -0.10(-1.70%) |
May 04, 2011 | 5.950 | 6.080 | 5.850 | 5.870 | 95,776 | -0.04(-0.68%) |
May 03, 2011 | 6.000 | 6.130 | 5.900 | 5.910 | 74,495 | -0.09(-1.50%) |
May 02, 2011 | 5.990 | 6.080 | 5.960 | 6.000 | 18,736 | +0.02(+0.33%) |
Apr 29, 2011 | 5.970 | 6.110 | 5.930 | 5.980 | 87,197 | -0.02(-0.33%) |
Apr 28, 2011 | 5.950 | 6.049 | 5.890 | 6.000 | 87,760 | +0.01(+0.17%) |
Apr 27, 2011 | 5.970 | 6.170 | 5.950 | 5.990 | 65,639 | -0.01(-0.17%) |
Apr 26, 2011 | 6.160 | 6.160 | 5.980 | 6.000 | 113,584 | -0.14(-2.28%) |
Apr 25, 2011 | 6.140 | 6.200 | 6.080 | 6.140 | 41,338 | -0.01(-0.16%) |
Apr 21, 2011 | 6.150 | 6.150 | 6.047 | 6.150 | 68,310 | +0.04(+0.65%) |
Apr 20, 2011 | 6.320 | 6.400 | 6.070 | 6.110 | 48,034 | -0.17(-2.71%) |
Apr 19, 2011 | 6.020 | 6.375 | 6.020 | 6.280 | 106,350 | +0.28(+4.67%) |
Apr 18, 2011 | 6.720 | 6.740 | 5.980 | 6.000 | 288,160 | -0.74(-11.03%) |
Apr 15, 2011 | 6.800 | 6.859 | 6.700 | 6.744 | 40,863 | -0.08(-1.11%) |
Apr 14, 2011 | 6.880 | 6.910 | 6.770 | 6.820 | 32,659 | -0.06(-0.87%) |
Apr 13, 2011 | 6.770 | 6.980 | 6.770 | 6.880 | 60,018 | +0.17(+2.49%) |
Apr 12, 2011 | 6.830 | 6.860 | 6.500 | 6.713 | 38,836 | -0.19(-2.71%) |
Apr 11, 2011 | 6.840 | 6.970 | 6.750 | 6.900 | 114,784 | +0.03(+0.44%) |
Apr 08, 2011 | 6.790 | 7.200 | 6.790 | 6.870 | 136,780 | +0.07(+1.03%) |
Apr 07, 2011 | 6.830 | 6.900 | 6.750 | 6.800 | 48,679 | +0.00(+0.00%) |
Apr 06, 2011 | 6.680 | 6.800 | 6.680 | 6.800 | 26,515 | +0.12(+1.80%) |
Apr 05, 2011 | 6.910 | 6.940 | 6.530 | 6.680 | 223,477 | -0.17(-2.48%) |
Apr 04, 2011 | 6.300 | 6.880 | 6.290 | 6.850 | 180,118 | +0.56(+8.90%) |
Apr 01, 2011 | 6.350 | 6.350 | 6.220 | 6.290 | 27,768 | +0.00(+0.02%) |
Mar 31, 2011 | 6.170 | 6.310 | 6.170 | 6.289 | 25,792 | +0.12(+1.93%) |
Mar 30, 2011 | 6.160 | 6.230 | 6.070 | 6.170 | 49,416 | +0.12(+1.98%) |
Mar 29, 2011 | 6.140 | 6.150 | 6.000 | 6.050 | 56,305 | -0.15(-2.42%) |
Mar 28, 2011 | 6.150 | 6.230 | 6.111 | 6.200 | 35,869 | -0.02(-0.32%) |
Mar 25, 2011 | 6.170 | 6.250 | 6.090 | 6.220 | 63,806 | +0.03(+0.48%) |
Mar 24, 2011 | 6.200 | 6.300 | 6.140 | 6.190 | 61,231 | +0.04(+0.65%) |
Mar 23, 2011 | 5.910 | 6.150 | 5.910 | 6.150 | 57,854 | +0.23(+3.89%) |
Mar 22, 2011 | 6.140 | 6.150 | 5.910 | 5.920 | 28,318 | -0.15(-2.47%) |
Mar 21, 2011 | 5.990 | 6.140 | 5.920 | 6.070 | 61,906 | +0.14(+2.36%) |
Mar 18, 2011 | 6.010 | 6.132 | 5.770 | 5.930 | 97,820 | +0.01(+0.17%) |
Mar 17, 2011 | 5.810 | 5.990 | 5.810 | 5.920 | 91,574 | +0.07(+1.20%) |
Mar 16, 2011 | 5.570 | 6.140 | 5.500 | 5.850 | 133,038 | +0.09(+1.56%) |
Mar 15, 2011 | 5.850 | 6.040 | 5.750 | 5.760 | 119,077 | -0.20(-3.36%) |
Mar 14, 2011 | 5.970 | 5.990 | 5.850 | 5.960 | 32,171 | -0.02(-0.33%) |
Mar 11, 2011 | 6.020 | 6.080 | 5.950 | 5.980 | 80,060 | -0.03(-0.50%) |
Mar 10, 2011 | 6.380 | 6.380 | 6.000 | 6.010 | 91,492 | -0.39(-6.09%) |
Mar 09, 2011 | 6.570 | 6.570 | 6.400 | 6.400 | 28,421 | -0.15(-2.35%) |
Mar 08, 2011 | 6.500 | 6.590 | 6.500 | 6.554 | 14,289 | +0.05(+0.83%) |
Mar 07, 2011 | 6.650 | 6.850 | 6.500 | 6.500 | 30,977 | -0.17(-2.55%) |
Mar 04, 2011 | 6.690 | 6.834 | 6.590 | 6.670 | 38,968 | -0.05(-0.74%) |
Mar 03, 2011 | 6.750 | 6.880 | 6.690 | 6.720 | 27,966 | -0.08(-1.18%) |
Mar 02, 2011 | 6.860 | 6.920 | 6.650 | 6.800 | 24,396 | -0.08(-1.16%) |