Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.042 | 6.099 | 5.956 | 6.027 | 480,402 | -0.01(-0.24%) |
May 23, 2011 | 6.049 | 6.120 | 6.006 | 6.042 | 431,603 | -0.05(-0.82%) |
May 20, 2011 | 5.978 | 6.134 | 5.974 | 6.091 | 361,030 | +0.10(+1.66%) |
May 19, 2011 | 5.942 | 5.992 | 5.885 | 5.992 | 1,010,654 | +0.09(+1.45%) |
May 18, 2011 | 5.871 | 5.913 | 5.778 | 5.906 | 332,507 | +0.06(+1.10%) |
May 17, 2011 | 5.664 | 5.906 | 5.664 | 5.842 | 658,046 | +0.13(+2.24%) |
May 16, 2011 | 5.628 | 5.721 | 5.628 | 5.714 | 306,431 | +0.06(+1.01%) |
May 13, 2011 | 5.700 | 5.725 | 5.636 | 5.657 | 562,640 | -0.06(-1.12%) |
May 12, 2011 | 5.614 | 5.764 | 5.543 | 5.721 | 739,296 | +0.06(+1.13%) |
May 11, 2011 | 5.650 | 5.671 | 5.525 | 5.657 | 311,862 | -0.04(-0.63%) |
May 10, 2011 | 5.621 | 5.700 | 5.607 | 5.693 | 337,604 | +0.09(+1.65%) |
May 09, 2011 | 5.493 | 5.600 | 5.479 | 5.600 | 366,855 | +0.09(+1.68%) |
May 06, 2011 | 5.536 | 5.550 | 5.465 | 5.507 | 508,224 | +0.02(+0.39%) |
May 05, 2011 | 5.343 | 5.586 | 5.294 | 5.486 | 1,256,251 | +0.33(+6.35%) |
May 04, 2011 | 5.244 | 5.301 | 5.087 | 5.158 | 168,563 | -0.07(-1.36%) |
May 03, 2011 | 5.208 | 5.286 | 5.194 | 5.229 | 144,202 | +0.02(+0.41%) |
May 02, 2011 | 5.244 | 5.315 | 5.208 | 5.208 | 156,712 | -0.10(-1.88%) |
Apr 29, 2011 | 5.329 | 5.343 | 5.286 | 5.308 | 222,072 | -0.01(-0.27%) |
Apr 28, 2011 | 5.286 | 5.343 | 5.272 | 5.322 | 225,612 | +0.01(+0.27%) |
Apr 27, 2011 | 5.315 | 5.343 | 5.265 | 5.308 | 145,842 | -0.01(-0.27%) |
Apr 26, 2011 | 5.294 | 5.408 | 5.279 | 5.322 | 165,756 | +0.03(+0.54%) |
Apr 25, 2011 | 5.258 | 5.294 | 5.222 | 5.294 | 95,001 | -0.01(-0.27%) |
Apr 21, 2011 | 5.343 | 5.372 | 5.279 | 5.308 | 231,396 | -0.04(-0.67%) |
Apr 20, 2011 | 5.372 | 5.383 | 5.301 | 5.343 | 130,874 | +0.01(+0.27%) |
Apr 19, 2011 | 5.408 | 5.408 | 5.286 | 5.329 | 130,155 | -0.04(-0.66%) |
Apr 18, 2011 | 5.379 | 5.415 | 5.286 | 5.365 | 177,411 | -0.07(-1.31%) |
Apr 15, 2011 | 5.408 | 5.450 | 5.408 | 5.436 | 171,596 | +0.00(+0.00%) |
Apr 14, 2011 | 5.393 | 5.450 | 5.386 | 5.436 | 222,773 | +0.01(+0.13%) |
Apr 13, 2011 | 5.436 | 5.472 | 5.393 | 5.429 | 335,555 | +0.01(+0.26%) |
Apr 12, 2011 | 5.450 | 5.472 | 5.393 | 5.415 | 333,007 | -0.02(-0.39%) |
Apr 11, 2011 | 5.472 | 5.472 | 5.415 | 5.436 | 258,852 | +0.00(+0.00%) |
Apr 08, 2011 | 5.479 | 5.507 | 5.400 | 5.436 | 236,925 | +0.00(+0.00%) |
Apr 07, 2011 | 5.443 | 5.472 | 5.429 | 5.436 | 222,704 | -0.01(-0.13%) |
Apr 06, 2011 | 5.457 | 5.472 | 5.393 | 5.443 | 110,823 | -0.01(-0.13%) |
Apr 05, 2011 | 5.422 | 5.465 | 5.393 | 5.450 | 84,977 | +0.01(+0.13%) |
Apr 04, 2011 | 5.465 | 5.543 | 5.393 | 5.443 | 392,983 | +0.01(+0.26%) |
Apr 01, 2011 | 5.351 | 5.457 | 5.343 | 5.429 | 296,811 | +0.09(+1.74%) |
Mar 31, 2011 | 5.308 | 5.351 | 5.272 | 5.336 | 160,419 | +0.01(+0.13%) |
Mar 30, 2011 | 5.329 | 5.372 | 5.279 | 5.329 | 145,770 | +0.03(+0.54%) |
Mar 29, 2011 | 5.258 | 5.315 | 5.223 | 5.301 | 115,625 | +0.03(+0.54%) |
Mar 28, 2011 | 5.294 | 5.315 | 5.251 | 5.272 | 150,650 | -0.02(-0.40%) |
Mar 25, 2011 | 5.265 | 5.392 | 5.244 | 5.294 | 220,159 | +0.05(+0.94%) |
Mar 24, 2011 | 5.315 | 5.315 | 5.223 | 5.244 | 243,416 | -0.04(-0.80%) |
Mar 23, 2011 | 5.265 | 5.308 | 5.195 | 5.287 | 125,462 | +0.00(+0.00%) |
Mar 22, 2011 | 5.308 | 5.357 | 5.279 | 5.287 | 204,421 | -0.01(-0.27%) |
Mar 21, 2011 | 5.244 | 5.301 | 5.195 | 5.301 | 175,020 | +0.11(+2.04%) |
Mar 18, 2011 | 5.209 | 5.237 | 5.167 | 5.195 | 538,588 | +0.01(+0.14%) |
Mar 17, 2011 | 5.251 | 5.336 | 5.145 | 5.188 | 372,872 | +0.01(+0.27%) |
Mar 16, 2011 | 5.181 | 5.230 | 5.040 | 5.174 | 258,416 | -0.01(-0.14%) |
Mar 15, 2011 | 5.061 | 5.216 | 5.011 | 5.181 | 297,514 | +0.01(+0.14%) |
Mar 14, 2011 | 5.202 | 5.364 | 5.167 | 5.174 | 127,184 | -0.09(-1.74%) |
Mar 11, 2011 | 5.308 | 5.322 | 5.181 | 5.265 | 258,288 | -0.08(-1.45%) |
Mar 10, 2011 | 5.364 | 5.414 | 5.152 | 5.343 | 1,110,328 | -0.10(-1.82%) |
Mar 09, 2011 | 5.421 | 5.463 | 5.392 | 5.442 | 42,478 | +0.02(+0.46%) |
Mar 08, 2011 | 5.456 | 5.505 | 5.385 | 5.417 | 197,819 | -0.01(-0.20%) |
Mar 07, 2011 | 5.519 | 5.555 | 5.329 | 5.428 | 222,123 | -0.08(-1.54%) |
Mar 04, 2011 | 5.625 | 5.710 | 5.435 | 5.512 | 189,680 | -0.09(-1.64%) |
Mar 03, 2011 | 5.647 | 5.668 | 5.541 | 5.604 | 170,806 | +0.01(+0.13%) |
Mar 02, 2011 | 5.668 | 5.985 | 5.534 | 5.597 | 174,523 | -0.03(-0.50%) |