Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.190 | 5.310 | 4.980 | 5.290 | 170,517 | +0.10(+1.93%) |
May 23, 2011 | 5.320 | 5.350 | 5.160 | 5.190 | 72,056 | -0.16(-2.99%) |
May 20, 2011 | 5.590 | 5.590 | 5.320 | 5.350 | 94,696 | -0.25(-4.46%) |
May 19, 2011 | 5.750 | 5.820 | 5.580 | 5.600 | 33,404 | -0.16(-2.69%) |
May 18, 2011 | 6.020 | 6.060 | 5.750 | 5.755 | 75,096 | -0.26(-4.40%) |
May 17, 2011 | 5.560 | 6.140 | 5.431 | 6.020 | 258,358 | +0.25(+4.33%) |
May 16, 2011 | 6.090 | 6.240 | 5.720 | 5.770 | 660,121 | -0.09(-1.54%) |
May 13, 2011 | 5.690 | 5.960 | 5.660 | 5.860 | 409,635 | +0.20(+3.53%) |
May 12, 2011 | 5.320 | 5.860 | 5.250 | 5.660 | 580,985 | +0.30(+5.60%) |
May 11, 2011 | 5.410 | 5.557 | 5.280 | 5.360 | 90,270 | -0.14(-2.55%) |
May 10, 2011 | 5.380 | 5.720 | 5.380 | 5.500 | 504,999 | +0.18(+3.38%) |
May 09, 2011 | 5.050 | 5.486 | 5.050 | 5.320 | 373,161 | +0.29(+5.77%) |
May 06, 2011 | 5.040 | 5.100 | 5.010 | 5.030 | 94,793 | +0.01(+0.20%) |
May 05, 2011 | 4.830 | 5.100 | 4.630 | 5.020 | 316,364 | +0.19(+3.93%) |
May 04, 2011 | 5.300 | 5.310 | 4.800 | 4.830 | 207,865 | -0.33(-6.40%) |
May 03, 2011 | 5.260 | 5.280 | 5.130 | 5.160 | 42,141 | -0.09(-1.71%) |
May 02, 2011 | 5.240 | 5.320 | 5.110 | 5.250 | 57,392 | +0.10(+1.94%) |
Apr 29, 2011 | 5.450 | 5.540 | 5.140 | 5.150 | 118,741 | -0.27(-4.98%) |
Apr 28, 2011 | 5.430 | 5.500 | 5.000 | 5.420 | 362,359 | +0.00(+0.00%) |
Apr 27, 2011 | 5.640 | 5.690 | 5.420 | 5.420 | 85,861 | -0.20(-3.56%) |
Apr 26, 2011 | 5.590 | 5.660 | 5.580 | 5.620 | 72,997 | +0.07(+1.26%) |
Apr 25, 2011 | 5.640 | 5.730 | 5.529 | 5.550 | 230,680 | +0.00(+0.00%) |
Apr 21, 2011 | 5.550 | 5.650 | 5.490 | 5.550 | 84,085 | +0.06(+1.09%) |
Apr 20, 2011 | 5.560 | 5.590 | 5.460 | 5.490 | 40,309 | +0.01(+0.18%) |
Apr 19, 2011 | 5.540 | 5.640 | 5.442 | 5.480 | 80,022 | -0.02(-0.36%) |
Apr 18, 2011 | 5.500 | 5.580 | 5.450 | 5.500 | 57,946 | -0.08(-1.43%) |
Apr 15, 2011 | 5.610 | 5.700 | 5.420 | 5.580 | 79,993 | -0.04(-0.71%) |
Apr 14, 2011 | 5.660 | 5.680 | 5.560 | 5.620 | 62,424 | -0.04(-0.71%) |
Apr 13, 2011 | 5.690 | 5.750 | 5.340 | 5.660 | 117,904 | +0.03(+0.44%) |
Apr 12, 2011 | 5.750 | 5.760 | 5.610 | 5.635 | 133,982 | -0.13(-2.34%) |
Apr 11, 2011 | 5.840 | 5.880 | 5.720 | 5.770 | 105,790 | +0.02(+0.35%) |
Apr 08, 2011 | 5.730 | 6.190 | 5.620 | 5.750 | 935,812 | +0.12(+2.13%) |
Apr 07, 2011 | 5.630 | 5.761 | 5.580 | 5.630 | 44,044 | -0.04(-0.64%) |
Apr 06, 2011 | 5.610 | 5.819 | 5.610 | 5.666 | 134,417 | +0.03(+0.46%) |
Apr 05, 2011 | 5.700 | 5.700 | 5.550 | 5.640 | 98,393 | -0.05(-0.88%) |
Apr 04, 2011 | 5.720 | 5.850 | 5.620 | 5.690 | 165,840 | -0.13(-2.23%) |
Apr 01, 2011 | 6.060 | 6.080 | 5.710 | 5.820 | 140,298 | -0.24(-3.96%) |
Mar 31, 2011 | 6.300 | 6.360 | 6.060 | 6.060 | 85,631 | -0.26(-4.11%) |
Mar 30, 2011 | 6.660 | 6.740 | 6.310 | 6.320 | 133,220 | -0.44(-6.51%) |
Mar 29, 2011 | 6.780 | 6.920 | 6.410 | 6.760 | 239,852 | +0.28(+4.32%) |
Mar 28, 2011 | 6.490 | 6.590 | 6.444 | 6.480 | 60,641 | -0.02(-0.31%) |
Mar 25, 2011 | 6.610 | 6.639 | 6.500 | 6.500 | 77,782 | -0.11(-1.66%) |
Mar 24, 2011 | 6.650 | 6.670 | 6.600 | 6.610 | 17,440 | +0.01(+0.15%) |
Mar 23, 2011 | 6.540 | 6.650 | 6.519 | 6.600 | 35,098 | +0.02(+0.30%) |
Mar 22, 2011 | 6.660 | 6.660 | 6.460 | 6.580 | 36,213 | -0.07(-1.05%) |
Mar 21, 2011 | 6.610 | 6.680 | 6.540 | 6.650 | 33,366 | +0.10(+1.53%) |
Mar 18, 2011 | 6.560 | 6.620 | 6.443 | 6.550 | 39,311 | +0.08(+1.24%) |
Mar 17, 2011 | 6.770 | 6.810 | 6.320 | 6.470 | 92,800 | -0.16(-2.41%) |
Mar 16, 2011 | 6.740 | 6.740 | 6.420 | 6.630 | 63,140 | -0.15(-2.21%) |
Mar 15, 2011 | 6.860 | 6.880 | 6.500 | 6.780 | 86,988 | -0.27(-3.83%) |
Mar 14, 2011 | 6.990 | 7.120 | 6.900 | 7.050 | 45,390 | +0.02(+0.28%) |
Mar 11, 2011 | 7.000 | 7.070 | 6.970 | 7.030 | 33,468 | -0.04(-0.57%) |
Mar 10, 2011 | 6.960 | 7.080 | 6.950 | 7.070 | 42,575 | +0.02(+0.28%) |
Mar 09, 2011 | 7.230 | 7.320 | 7.030 | 7.050 | 50,792 | -0.17(-2.35%) |
Mar 08, 2011 | 7.080 | 7.250 | 7.050 | 7.220 | 17,312 | +0.17(+2.41%) |
Mar 07, 2011 | 7.100 | 7.100 | 7.020 | 7.050 | 29,249 | +0.00(+0.00%) |
Mar 04, 2011 | 7.000 | 7.070 | 6.995 | 7.050 | 37,925 | +0.04(+0.57%) |
Mar 03, 2011 | 7.070 | 7.140 | 7.000 | 7.010 | 15,438 | -0.03(-0.43%) |
Mar 02, 2011 | 7.000 | 7.040 | 6.960 | 7.040 | 33,146 | +0.01(+0.14%) |