Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.020 | 6.120 | 5.990 | 6.020 | 17,414 | +0.03(+0.50%) |
May 23, 2011 | 5.950 | 6.050 | 5.770 | 5.990 | 44,851 | -0.20(-3.23%) |
May 20, 2011 | 6.180 | 6.289 | 6.170 | 6.190 | 10,586 | +0.01(+0.16%) |
May 19, 2011 | 6.010 | 6.230 | 6.000 | 6.180 | 36,178 | +0.18(+3.00%) |
May 18, 2011 | 6.000 | 6.115 | 5.980 | 6.000 | 28,028 | +0.04(+0.67%) |
May 17, 2011 | 6.020 | 6.140 | 5.910 | 5.960 | 52,013 | -0.08(-1.32%) |
May 16, 2011 | 6.440 | 6.500 | 6.030 | 6.040 | 62,278 | -0.41(-6.36%) |
May 13, 2011 | 6.600 | 6.611 | 6.270 | 6.450 | 64,820 | -0.15(-2.27%) |
May 12, 2011 | 6.590 | 6.600 | 6.420 | 6.600 | 63,563 | +0.01(+0.15%) |
May 11, 2011 | 6.710 | 6.840 | 6.510 | 6.590 | 114,212 | -0.11(-1.64%) |
May 10, 2011 | 6.180 | 6.700 | 6.030 | 6.700 | 128,059 | +0.56(+9.12%) |
May 09, 2011 | 5.990 | 6.190 | 5.960 | 6.140 | 70,640 | +0.13(+2.16%) |
May 06, 2011 | 5.920 | 6.180 | 5.800 | 6.010 | 165,436 | +0.11(+1.86%) |
May 05, 2011 | 5.920 | 5.930 | 5.860 | 5.900 | 50,648 | -0.03(-0.51%) |
May 04, 2011 | 5.890 | 5.940 | 5.810 | 5.930 | 51,325 | +0.06(+1.02%) |
May 03, 2011 | 5.900 | 5.960 | 5.795 | 5.870 | 67,297 | -0.07(-1.18%) |
May 02, 2011 | 5.860 | 6.080 | 5.720 | 5.940 | 59,041 | +0.05(+0.85%) |
Apr 29, 2011 | 5.790 | 6.010 | 5.690 | 5.890 | 168,172 | -0.01(-0.17%) |
Apr 28, 2011 | 5.600 | 6.090 | 5.390 | 5.900 | 457,057 | +0.49(+9.06%) |
Apr 27, 2011 | 5.380 | 5.430 | 5.260 | 5.410 | 43,120 | +0.05(+0.93%) |
Apr 26, 2011 | 5.250 | 5.470 | 5.240 | 5.360 | 70,881 | +0.15(+2.88%) |
Apr 25, 2011 | 5.090 | 5.400 | 5.020 | 5.210 | 161,099 | +0.15(+2.96%) |
Apr 21, 2011 | 5.140 | 5.180 | 5.010 | 5.060 | 46,790 | -0.06(-1.17%) |
Apr 20, 2011 | 5.120 | 5.220 | 5.070 | 5.120 | 59,810 | +0.04(+0.79%) |
Apr 19, 2011 | 4.900 | 5.170 | 4.900 | 5.080 | 63,262 | +0.28(+5.83%) |
Apr 18, 2011 | 4.830 | 4.842 | 4.550 | 4.800 | 56,679 | -0.08(-1.64%) |
Apr 15, 2011 | 4.860 | 4.930 | 4.840 | 4.880 | 21,857 | -0.01(-0.20%) |
Apr 14, 2011 | 4.350 | 4.899 | 4.350 | 4.890 | 125,208 | +0.49(+11.14%) |
Apr 13, 2011 | 4.340 | 4.460 | 4.160 | 4.400 | 115,534 | +0.11(+2.56%) |
Apr 12, 2011 | 4.540 | 4.580 | 4.250 | 4.290 | 68,452 | -0.22(-4.88%) |
Apr 11, 2011 | 4.210 | 4.560 | 4.160 | 4.510 | 175,935 | +0.32(+7.64%) |
Apr 08, 2011 | 4.850 | 4.850 | 3.860 | 4.190 | 364,824 | -0.67(-13.79%) |
Apr 07, 2011 | 5.100 | 5.130 | 4.800 | 4.860 | 108,269 | -0.26(-5.08%) |
Apr 06, 2011 | 5.110 | 5.140 | 5.000 | 5.120 | 46,991 | +0.01(+0.20%) |
Apr 05, 2011 | 5.200 | 5.200 | 5.070 | 5.110 | 42,825 | -0.09(-1.73%) |
Apr 04, 2011 | 5.200 | 5.200 | 5.090 | 5.200 | 42,408 | +0.01(+0.19%) |
Apr 01, 2011 | 5.150 | 5.190 | 5.060 | 5.190 | 43,610 | +0.10(+1.96%) |
Mar 31, 2011 | 5.141 | 5.180 | 5.090 | 5.090 | 28,979 | -0.07(-1.36%) |
Mar 30, 2011 | 5.160 | 5.200 | 5.000 | 5.160 | 90,995 | -0.04(-0.77%) |
Mar 29, 2011 | 5.140 | 5.200 | 5.100 | 5.200 | 58,871 | +0.04(+0.78%) |
Mar 28, 2011 | 5.160 | 5.240 | 5.122 | 5.160 | 47,975 | +0.01(+0.19%) |
Mar 25, 2011 | 5.150 | 5.170 | 5.110 | 5.150 | 29,656 | +0.00(+0.00%) |
Mar 24, 2011 | 5.030 | 5.170 | 4.930 | 5.150 | 53,681 | +0.09(+1.86%) |
Mar 23, 2011 | 5.070 | 5.160 | 4.950 | 5.056 | 52,980 | -0.05(-1.06%) |
Mar 22, 2011 | 5.050 | 5.370 | 5.050 | 5.110 | 64,740 | +0.05(+0.99%) |
Mar 21, 2011 | 5.060 | 5.140 | 5.000 | 5.060 | 51,350 | +0.13(+2.64%) |
Mar 18, 2011 | 5.020 | 5.030 | 4.900 | 4.930 | 37,332 | -0.02(-0.40%) |
Mar 17, 2011 | 4.950 | 5.140 | 4.860 | 4.950 | 77,982 | +0.07(+1.43%) |
Mar 16, 2011 | 4.960 | 5.160 | 4.771 | 4.880 | 63,397 | -0.06(-1.21%) |
Mar 15, 2011 | 4.950 | 5.090 | 4.790 | 4.940 | 159,507 | -0.07(-1.40%) |
Mar 14, 2011 | 4.890 | 5.140 | 4.880 | 5.010 | 66,884 | -0.05(-0.99%) |
Mar 11, 2011 | 4.800 | 5.080 | 4.700 | 5.060 | 169,226 | +0.26(+5.42%) |
Mar 10, 2011 | 5.010 | 5.010 | 4.750 | 4.800 | 109,816 | -0.26(-5.14%) |
Mar 09, 2011 | 5.200 | 5.230 | 4.950 | 5.060 | 81,506 | -0.12(-2.32%) |
Mar 08, 2011 | 5.260 | 5.260 | 5.120 | 5.180 | 31,897 | -0.04(-0.77%) |
Mar 07, 2011 | 5.190 | 5.230 | 5.000 | 5.220 | 82,821 | +0.02(+0.38%) |
Mar 04, 2011 | 5.190 | 5.270 | 5.140 | 5.200 | 32,140 | -0.04(-0.76%) |
Mar 03, 2011 | 5.100 | 5.270 | 4.900 | 5.240 | 86,147 | +0.19(+3.76%) |
Mar 02, 2011 | 5.240 | 5.290 | 5.012 | 5.050 | 64,276 | -0.22(-4.17%) |