Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.656 | 5.712 | 5.613 | 5.630 | 3,052,055 | +0.02(+0.33%) |
May 23, 2011 | 5.637 | 5.692 | 5.587 | 5.611 | 3,846,152 | -0.09(-1.57%) |
May 20, 2011 | 5.766 | 5.768 | 5.542 | 5.701 | 5,715,686 | -0.09(-1.54%) |
May 19, 2011 | 5.790 | 5.820 | 5.702 | 5.790 | 6,514,290 | +0.03(+0.45%) |
May 18, 2011 | 5.743 | 5.859 | 5.723 | 5.764 | 6,338,540 | +0.03(+0.55%) |
May 17, 2011 | 5.790 | 5.803 | 5.606 | 5.732 | 5,735,004 | -0.09(-1.57%) |
May 16, 2011 | 5.920 | 5.924 | 5.817 | 5.824 | 4,254,985 | -0.12(-2.07%) |
May 13, 2011 | 5.997 | 6.060 | 5.905 | 5.947 | 2,888,384 | -0.04(-0.68%) |
May 12, 2011 | 6.008 | 6.070 | 5.852 | 5.988 | 7,587,843 | -0.04(-0.68%) |
May 11, 2011 | 6.023 | 6.127 | 5.956 | 6.029 | 3,507,036 | +0.01(+0.22%) |
May 10, 2011 | 5.963 | 6.043 | 5.930 | 6.016 | 2,871,406 | +0.06(+0.94%) |
May 09, 2011 | 5.909 | 5.982 | 5.885 | 5.960 | 2,268,014 | +0.06(+1.01%) |
May 06, 2011 | 6.066 | 6.066 | 5.887 | 5.900 | 5,661,574 | -0.11(-1.86%) |
May 05, 2011 | 5.907 | 6.047 | 5.850 | 6.012 | 5,678,858 | +0.07(+1.13%) |
May 04, 2011 | 5.924 | 6.003 | 5.840 | 5.945 | 3,384,732 | +0.01(+0.19%) |
May 03, 2011 | 5.939 | 5.989 | 5.870 | 5.934 | 3,635,050 | -0.02(-0.41%) |
May 02, 2011 | 5.954 | 5.967 | 5.941 | 5.958 | 6,270,326 | -0.10(-1.66%) |
Apr 29, 2011 | 6.122 | 6.124 | 6.010 | 6.058 | 6,459,572 | -0.07(-1.19%) |
Apr 28, 2011 | 6.027 | 6.168 | 6.004 | 6.131 | 7,367,350 | +0.08(+1.32%) |
Apr 27, 2011 | 5.907 | 6.058 | 5.872 | 6.051 | 7,638,408 | +0.16(+2.75%) |
Apr 26, 2011 | 5.837 | 5.900 | 5.784 | 5.889 | 7,456,497 | +0.05(+0.80%) |
Apr 25, 2011 | 5.844 | 5.852 | 5.742 | 5.842 | 7,995,882 | -0.04(-0.60%) |
Apr 21, 2011 | 5.848 | 5.904 | 5.729 | 5.878 | 7,533,125 | +0.10(+1.77%) |
Apr 20, 2011 | 5.965 | 6.055 | 5.686 | 5.775 | 26,916,410 | +0.34(+6.35%) |
Apr 19, 2011 | 5.306 | 5.440 | 5.279 | 5.430 | 8,412,635 | +0.15(+2.82%) |
Apr 18, 2011 | 5.156 | 5.287 | 5.108 | 5.281 | 5,518,981 | +0.08(+1.54%) |
Apr 15, 2011 | 5.164 | 5.238 | 5.128 | 5.201 | 3,055,157 | +0.05(+0.98%) |
Apr 14, 2011 | 5.177 | 5.216 | 5.102 | 5.151 | 3,714,329 | -0.04(-0.79%) |
Apr 13, 2011 | 5.132 | 5.199 | 5.089 | 5.192 | 3,329,429 | +0.08(+1.57%) |
Apr 12, 2011 | 5.050 | 5.119 | 5.020 | 5.112 | 3,185,226 | +0.02(+0.48%) |
Apr 11, 2011 | 5.080 | 5.138 | 5.045 | 5.087 | 2,476,670 | +0.03(+0.55%) |
Apr 08, 2011 | 5.106 | 5.114 | 5.028 | 5.060 | 2,147,798 | -0.03(-0.55%) |
Apr 07, 2011 | 5.125 | 5.145 | 5.058 | 5.087 | 2,132,472 | -0.04(-0.80%) |
Apr 06, 2011 | 5.184 | 5.184 | 5.042 | 5.128 | 3,352,256 | -0.03(-0.58%) |
Apr 05, 2011 | 5.086 | 5.201 | 5.067 | 5.158 | 5,168,263 | +0.06(+1.10%) |
Apr 04, 2011 | 5.104 | 5.127 | 5.067 | 5.102 | 2,177,365 | -0.01(-0.11%) |
Apr 01, 2011 | 5.108 | 5.171 | 5.048 | 5.108 | 5,606,711 | +0.07(+1.37%) |
Mar 31, 2011 | 5.099 | 5.099 | 4.970 | 5.039 | 7,878,402 | -0.08(-1.64%) |
Mar 30, 2011 | 5.005 | 5.160 | 4.987 | 5.123 | 6,722,683 | +0.13(+2.57%) |
Mar 29, 2011 | 4.897 | 5.000 | 4.884 | 4.994 | 5,270,927 | +0.10(+2.06%) |
Mar 28, 2011 | 4.812 | 4.909 | 4.802 | 4.894 | 4,631,696 | +0.07(+1.55%) |
Mar 25, 2011 | 4.758 | 4.866 | 4.748 | 4.819 | 3,221,522 | +0.07(+1.41%) |
Mar 24, 2011 | 4.698 | 4.763 | 4.698 | 4.752 | 2,186,975 | +0.08(+1.63%) |
Mar 23, 2011 | 4.655 | 4.698 | 4.622 | 4.676 | 3,184,834 | +0.01(+0.12%) |
Mar 22, 2011 | 4.691 | 4.709 | 4.651 | 4.670 | 4,288,534 | -0.04(-0.87%) |
Mar 21, 2011 | 4.700 | 4.726 | 4.670 | 4.711 | 3,194,493 | +0.05(+1.04%) |
Mar 18, 2011 | 4.814 | 4.814 | 4.642 | 4.663 | 7,960,825 | -0.12(-2.57%) |
Mar 17, 2011 | 4.894 | 4.896 | 4.774 | 4.786 | 7,520,295 | -0.06(-1.27%) |
Mar 16, 2011 | 4.849 | 4.938 | 4.791 | 4.847 | 8,707,878 | -0.02(-0.42%) |
Mar 15, 2011 | 4.733 | 4.883 | 4.713 | 4.868 | 8,457,662 | +0.15(+3.28%) |
Mar 14, 2011 | 4.756 | 4.786 | 4.663 | 4.713 | 3,313,937 | -0.10(-1.98%) |
Mar 11, 2011 | 4.732 | 4.823 | 4.720 | 4.808 | 4,349,562 | +0.06(+1.22%) |
Mar 10, 2011 | 4.769 | 4.879 | 4.724 | 4.750 | 8,979,118 | -0.06(-1.16%) |
Mar 09, 2011 | 4.765 | 4.841 | 4.754 | 4.806 | 5,998,082 | +0.05(+1.06%) |
Mar 08, 2011 | 4.707 | 4.774 | 4.622 | 4.756 | 8,318,374 | +0.06(+1.31%) |
Mar 07, 2011 | 4.776 | 4.789 | 4.640 | 4.694 | 6,007,875 | -0.08(-1.60%) |
Mar 04, 2011 | 4.802 | 4.812 | 4.705 | 4.771 | 6,021,022 | -0.02(-0.51%) |
Mar 03, 2011 | 4.746 | 4.808 | 4.726 | 4.795 | 4,437,985 | +0.08(+1.62%) |
Mar 02, 2011 | 4.724 | 4.737 | 4.678 | 4.719 | 6,858,376 | -0.03(-0.55%) |