Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.937 | 5.982 | 5.882 | 5.936 | 74,965 | +0.02(+0.30%) |
May 23, 2011 | 5.855 | 5.946 | 5.818 | 5.918 | 263,431 | -0.03(-0.46%) |
May 20, 2011 | 5.955 | 6.019 | 5.928 | 5.946 | 101,920 | -0.05(-0.91%) |
May 19, 2011 | 6.009 | 6.028 | 5.918 | 6.000 | 49,167 | +0.03(+0.46%) |
May 18, 2011 | 5.909 | 5.991 | 5.864 | 5.973 | 44,264 | +0.05(+0.92%) |
May 17, 2011 | 5.846 | 5.946 | 5.836 | 5.918 | 48,157 | +0.04(+0.62%) |
May 16, 2011 | 5.918 | 5.973 | 5.855 | 5.882 | 74,638 | -0.03(-0.54%) |
May 13, 2011 | 6.037 | 6.041 | 5.909 | 5.914 | 56,594 | -0.11(-1.89%) |
May 12, 2011 | 5.827 | 6.064 | 5.755 | 6.028 | 99,441 | +0.20(+3.44%) |
May 11, 2011 | 6.028 | 6.028 | 5.809 | 5.827 | 100,350 | -0.23(-3.76%) |
May 10, 2011 | 6.009 | 6.055 | 5.948 | 6.055 | 40,278 | +0.05(+0.91%) |
May 09, 2011 | 5.937 | 6.009 | 5.882 | 6.000 | 49,279 | +0.04(+0.61%) |
May 06, 2011 | 5.973 | 6.009 | 5.818 | 5.964 | 132,626 | +0.00(+0.00%) |
May 05, 2011 | 5.864 | 5.973 | 5.773 | 5.964 | 295,901 | +0.05(+0.77%) |
May 04, 2011 | 5.946 | 5.978 | 5.782 | 5.918 | 218,855 | -0.04(-0.61%) |
May 03, 2011 | 5.918 | 6.009 | 5.882 | 5.955 | 115,714 | +0.04(+0.62%) |
May 02, 2011 | 5.955 | 6.219 | 5.918 | 5.918 | 96,267 | -0.26(-4.27%) |
Apr 29, 2011 | 6.192 | 6.237 | 6.091 | 6.182 | 98,755 | -0.01(-0.15%) |
Apr 28, 2011 | 6.146 | 6.365 | 6.091 | 6.192 | 52,123 | +0.01(+0.15%) |
Apr 27, 2011 | 6.210 | 6.273 | 6.164 | 6.182 | 83,549 | -0.04(-0.58%) |
Apr 26, 2011 | 6.137 | 6.310 | 6.119 | 6.219 | 107,832 | +0.08(+1.33%) |
Apr 25, 2011 | 6.146 | 6.192 | 6.119 | 6.137 | 91,364 | -0.01(-0.15%) |
Apr 21, 2011 | 6.001 | 6.253 | 6.001 | 6.146 | 88,348 | +0.15(+2.42%) |
Apr 20, 2011 | 6.055 | 6.055 | 5.892 | 6.001 | 110,820 | -0.02(-0.30%) |
Apr 19, 2011 | 5.882 | 6.055 | 5.855 | 6.019 | 191,336 | +0.17(+2.95%) |
Apr 18, 2011 | 6.064 | 6.110 | 5.710 | 5.846 | 312,399 | -0.30(-4.88%) |
Apr 15, 2011 | 6.101 | 6.164 | 6.046 | 6.146 | 79,072 | +0.02(+0.30%) |
Apr 14, 2011 | 6.119 | 6.201 | 6.064 | 6.128 | 53,216 | -0.05(-0.88%) |
Apr 13, 2011 | 6.119 | 6.246 | 6.037 | 6.182 | 220,830 | +0.09(+1.49%) |
Apr 12, 2011 | 6.064 | 6.155 | 6.055 | 6.092 | 155,810 | -0.01(-0.15%) |
Apr 11, 2011 | 6.164 | 6.182 | 6.001 | 6.101 | 79,889 | -0.08(-1.32%) |
Apr 08, 2011 | 6.282 | 6.282 | 6.110 | 6.182 | 62,921 | -0.05(-0.87%) |
Apr 07, 2011 | 6.337 | 6.355 | 6.237 | 6.237 | 85,792 | -0.09(-1.44%) |
Apr 06, 2011 | 6.292 | 6.364 | 6.264 | 6.328 | 88,133 | +0.04(+0.58%) |
Apr 05, 2011 | 6.219 | 6.319 | 6.101 | 6.292 | 63,237 | +0.05(+0.87%) |
Apr 04, 2011 | 6.292 | 6.301 | 6.192 | 6.237 | 115,534 | -0.03(-0.44%) |
Apr 01, 2011 | 6.255 | 6.310 | 6.137 | 6.264 | 217,046 | -0.05(-0.86%) |
Mar 31, 2011 | 6.255 | 6.346 | 6.255 | 6.319 | 100,529 | +0.03(+0.43%) |
Mar 30, 2011 | 6.301 | 6.328 | 6.264 | 6.292 | 158,571 | -0.01(-0.14%) |
Mar 29, 2011 | 6.255 | 6.323 | 6.255 | 6.301 | 73,520 | +0.03(+0.43%) |
Mar 28, 2011 | 6.292 | 6.319 | 6.264 | 6.273 | 83,902 | -0.02(-0.29%) |
Mar 25, 2011 | 6.192 | 6.319 | 6.110 | 6.292 | 107,757 | +0.13(+2.06%) |
Mar 24, 2011 | 6.237 | 6.255 | 6.128 | 6.164 | 69,661 | -0.06(-1.02%) |
Mar 23, 2011 | 6.219 | 6.255 | 6.101 | 6.228 | 103,148 | +0.00(+0.00%) |
Mar 22, 2011 | 6.146 | 6.264 | 6.082 | 6.228 | 61,139 | +0.08(+1.33%) |
Mar 21, 2011 | 6.001 | 6.155 | 5.946 | 6.146 | 78,509 | +0.11(+1.81%) |
Mar 18, 2011 | 5.955 | 6.046 | 5.873 | 6.037 | 269,158 | +0.08(+1.37%) |
Mar 17, 2011 | 6.064 | 6.110 | 5.864 | 5.955 | 115,011 | -0.04(-0.61%) |
Mar 16, 2011 | 6.128 | 6.137 | 5.964 | 5.992 | 113,711 | -0.12(-1.93%) |
Mar 15, 2011 | 6.055 | 6.182 | 6.055 | 6.110 | 85,959 | -0.12(-1.90%) |
Mar 14, 2011 | 6.228 | 6.319 | 6.201 | 6.228 | 113,815 | -0.07(-1.15%) |
Mar 11, 2011 | 6.228 | 6.382 | 6.228 | 6.301 | 203,402 | +0.06(+1.02%) |
Mar 10, 2011 | 6.273 | 6.355 | 6.201 | 6.237 | 144,130 | -0.10(-1.58%) |
Mar 09, 2011 | 6.228 | 6.364 | 6.173 | 6.337 | 363,849 | +0.11(+1.75%) |
Mar 08, 2011 | 5.864 | 6.264 | 5.864 | 6.228 | 162,288 | +0.35(+6.04%) |
Mar 07, 2011 | 6.019 | 6.110 | 5.855 | 5.873 | 76,999 | -0.14(-2.27%) |
Mar 04, 2011 | 6.119 | 6.128 | 5.864 | 6.010 | 110,318 | -0.10(-1.64%) |
Mar 03, 2011 | 5.973 | 6.137 | 5.828 | 6.110 | 72,122 | +0.20(+3.38%) |
Mar 02, 2011 | 6.001 | 6.001 | 5.810 | 5.910 | 103,104 | -0.11(-1.81%) |