Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.800 | 5.930 | 5.730 | 5.760 | 19,213 | +0.00(+0.00%) |
May 23, 2011 | 5.860 | 5.990 | 5.730 | 5.760 | 13,966 | -0.08(-1.37%) |
May 20, 2011 | 5.970 | 5.970 | 5.840 | 5.840 | 3,650 | -0.07(-1.18%) |
May 19, 2011 | 5.850 | 6.000 | 5.850 | 5.910 | 3,400 | +0.09(+1.55%) |
May 18, 2011 | 5.850 | 5.900 | 5.820 | 5.820 | 25,699 | -0.03(-0.51%) |
May 17, 2011 | 5.870 | 6.000 | 5.850 | 5.850 | 2,400 | +0.00(+0.00%) |
May 16, 2011 | 5.900 | 5.900 | 5.850 | 5.850 | 10,400 | -0.07(-1.18%) |
May 13, 2011 | 5.870 | 6.000 | 5.870 | 5.920 | 5,382 | +0.07(+1.20%) |
May 12, 2011 | 5.820 | 5.870 | 5.820 | 5.850 | 500 | -0.14(-2.34%) |
May 10, 2011 | 5.870 | 5.990 | 5.990 | 5.990 | 39,200 | +0.04(+0.67%) |
May 09, 2011 | 6.000 | 6.000 | 5.910 | 5.950 | 3,817 | +0.05(+0.85%) |
May 06, 2011 | 5.915 | 5.990 | 5.900 | 5.900 | 3,800 | +0.05(+0.85%) |
May 05, 2011 | 5.890 | 6.000 | 5.850 | 5.850 | 7,977 | -0.09(-1.52%) |
May 04, 2011 | 5.850 | 6.000 | 5.750 | 5.940 | 9,400 | +0.00(+0.00%) |
May 03, 2011 | 5.940 | 5.990 | 5.900 | 5.940 | 3,600 | +0.02(+0.34%) |
May 02, 2011 | 6.000 | 6.000 | 5.920 | 5.920 | 22,848 | -0.08(-1.33%) |
Apr 29, 2011 | 6.040 | 6.130 | 5.850 | 6.000 | 7,847 | +0.05(+0.84%) |
Apr 28, 2011 | 5.790 | 6.000 | 5.730 | 5.950 | 2,650 | -0.10(-1.65%) |
Apr 27, 2011 | 5.900 | 6.140 | 5.900 | 6.050 | 12,050 | +0.23(+3.95%) |
Apr 26, 2011 | 5.910 | 5.980 | 5.820 | 5.820 | 8,059 | -0.14(-2.33%) |
Apr 25, 2011 | 5.890 | 5.959 | 5.850 | 5.959 | 11,977 | +0.05(+0.83%) |
Apr 21, 2011 | 5.900 | 5.980 | 5.900 | 5.910 | 4,028 | -0.04(-0.67%) |
Apr 20, 2011 | 5.950 | 5.950 | 5.950 | 5.950 | 1,100 | +0.05(+0.85%) |
Apr 19, 2011 | 5.900 | 6.050 | 5.900 | 5.900 | 10,481 | +0.01(+0.17%) |
Apr 18, 2011 | 6.000 | 6.000 | 5.890 | 5.890 | 11,995 | -0.04(-0.68%) |
Apr 15, 2011 | 6.000 | 6.050 | 5.930 | 5.930 | 4,300 | -0.07(-1.16%) |
Apr 14, 2011 | 6.000 | 6.000 | 5.900 | 6.000 | 7,194 | +0.05(+0.84%) |
Apr 13, 2011 | 6.000 | 6.000 | 5.950 | 5.950 | 3,100 | -0.05(-0.83%) |
Apr 12, 2011 | 5.950 | 6.070 | 5.950 | 6.000 | 9,525 | +0.08(+1.35%) |
Apr 11, 2011 | 6.000 | 6.000 | 5.920 | 5.920 | 500 | -0.05(-0.84%) |
Apr 08, 2011 | 6.020 | 6.020 | 5.970 | 5.970 | 1,200 | +0.07(+1.19%) |
Apr 07, 2011 | 5.950 | 5.950 | 5.900 | 5.900 | 7,420 | -0.03(-0.47%) |
Apr 06, 2011 | 5.890 | 5.990 | 5.890 | 5.928 | 10,980 | -0.01(-0.20%) |
Apr 05, 2011 | 5.990 | 5.990 | 5.929 | 5.940 | 3,746 | -0.05(-0.83%) |
Apr 04, 2011 | 5.820 | 6.000 | 5.800 | 5.990 | 17,454 | +0.05(+0.84%) |
Apr 01, 2011 | 5.850 | 5.950 | 5.840 | 5.940 | 1,800 | +0.14(+2.41%) |
Mar 31, 2011 | 5.800 | 5.800 | 5.710 | 5.800 | 3,480 | +0.00(+0.00%) |
Mar 30, 2011 | 5.730 | 5.860 | 5.710 | 5.800 | 5,401 | -0.03(-0.53%) |
Mar 29, 2011 | 5.600 | 5.871 | 5.540 | 5.831 | 10,601 | +0.01(+0.19%) |
Mar 28, 2011 | 5.900 | 5.900 | 5.780 | 5.820 | 1,400 | -0.11(-1.82%) |
Mar 25, 2011 | 5.830 | 5.928 | 5.830 | 5.928 | 1,040 | +0.08(+1.33%) |
Mar 24, 2011 | 5.930 | 5.940 | 5.850 | 5.850 | 5,200 | -0.10(-1.68%) |
Mar 23, 2011 | 5.900 | 5.950 | 5.900 | 5.950 | 456 | +0.02(+0.34%) |
Mar 22, 2011 | 5.980 | 6.000 | 5.930 | 5.930 | 2,337 | -0.00(-0.02%) |
Mar 21, 2011 | 5.980 | 5.980 | 5.931 | 5.931 | 850 | +0.07(+1.22%) |
Mar 18, 2011 | 5.850 | 5.941 | 5.850 | 5.860 | 4,800 | +0.05(+0.86%) |
Mar 17, 2011 | 5.842 | 5.842 | 5.810 | 5.810 | 2,453 | -0.02(-0.34%) |
Mar 16, 2011 | 5.870 | 5.870 | 5.820 | 5.830 | 723 | -0.03(-0.49%) |
Mar 15, 2011 | 5.859 | 5.859 | 5.851 | 5.859 | 4,800 | +0.01(+0.13%) |
Mar 14, 2011 | 5.920 | 5.929 | 5.750 | 5.851 | 4,873 | -0.15(-2.47%) |
Mar 11, 2011 | 6.000 | 6.050 | 5.940 | 6.000 | 22,702 | +0.11(+1.86%) |
Mar 10, 2011 | 5.680 | 5.980 | 5.680 | 5.890 | 20,850 | +0.04(+0.69%) |
Mar 09, 2011 | 5.800 | 5.850 | 5.800 | 5.850 | 1,320 | -0.04(-0.68%) |
Mar 08, 2011 | 5.770 | 5.900 | 5.770 | 5.890 | 900 | +0.04(+0.68%) |
Mar 07, 2011 | 5.830 | 5.960 | 5.801 | 5.850 | 8,560 | -0.02(-0.34%) |
Mar 04, 2011 | 5.770 | 5.912 | 5.750 | 5.870 | 22,282 | +0.17(+2.98%) |
Mar 03, 2011 | 5.650 | 5.770 | 5.650 | 5.700 | 15,934 | +0.05(+0.89%) |
Mar 02, 2011 | 5.650 | 5.746 | 5.642 | 5.650 | 74,350 | +0.00(+0.00%) |