Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.533 | 5.650 | 5.517 | 5.622 | 1,408,958 | +0.08(+1.39%) |
May 23, 2011 | 5.347 | 5.561 | 5.347 | 5.545 | 2,417,029 | -0.11(-2.00%) |
May 20, 2011 | 5.695 | 5.719 | 5.638 | 5.658 | 548,835 | -0.03(-0.50%) |
May 19, 2011 | 5.727 | 5.768 | 5.650 | 5.687 | 1,030,129 | -0.04(-0.71%) |
May 18, 2011 | 5.691 | 5.820 | 5.654 | 5.727 | 1,216,878 | +0.09(+1.58%) |
May 17, 2011 | 5.581 | 5.650 | 5.553 | 5.638 | 1,825,551 | -0.00(-0.07%) |
May 16, 2011 | 5.606 | 5.678 | 5.557 | 5.642 | 1,217,767 | -0.00(-0.07%) |
May 13, 2011 | 5.727 | 5.727 | 5.630 | 5.646 | 928,819 | -0.03(-0.57%) |
May 12, 2011 | 5.525 | 5.687 | 5.513 | 5.678 | 1,854,667 | +0.10(+1.74%) |
May 11, 2011 | 5.618 | 5.674 | 5.549 | 5.581 | 1,411,910 | -0.08(-1.43%) |
May 10, 2011 | 5.565 | 5.715 | 5.529 | 5.662 | 917,782 | +0.13(+2.27%) |
May 09, 2011 | 5.513 | 5.561 | 5.488 | 5.537 | 421,814 | +0.00(+0.00%) |
May 06, 2011 | 5.533 | 5.662 | 5.513 | 5.537 | 1,229,380 | +0.08(+1.41%) |
May 05, 2011 | 5.387 | 5.517 | 5.363 | 5.460 | 1,046,283 | +0.01(+0.22%) |
May 04, 2011 | 5.565 | 5.581 | 5.436 | 5.448 | 1,622,346 | -0.10(-1.75%) |
May 03, 2011 | 5.573 | 5.626 | 5.492 | 5.545 | 1,004,567 | -0.07(-1.30%) |
May 02, 2011 | 5.618 | 5.638 | 5.606 | 5.618 | 661,416 | +0.04(+0.80%) |
Apr 29, 2011 | 5.614 | 5.662 | 5.517 | 5.573 | 1,760,877 | -0.00(-0.07%) |
Apr 28, 2011 | 5.747 | 5.755 | 5.553 | 5.577 | 2,261,926 | -0.20(-3.43%) |
Apr 27, 2011 | 5.929 | 5.929 | 5.602 | 5.776 | 3,437,308 | -0.17(-2.86%) |
Apr 26, 2011 | 5.905 | 5.950 | 5.869 | 5.946 | 1,139,492 | +0.04(+0.62%) |
Apr 25, 2011 | 5.921 | 5.958 | 5.873 | 5.909 | 608,137 | -0.02(-0.27%) |
Apr 21, 2011 | 5.978 | 6.002 | 5.877 | 5.925 | 825,609 | +0.01(+0.14%) |
Apr 20, 2011 | 5.808 | 5.929 | 5.792 | 5.917 | 1,108,778 | +0.22(+3.91%) |
Apr 19, 2011 | 5.763 | 5.763 | 5.622 | 5.695 | 881,507 | +0.03(+0.57%) |
Apr 18, 2011 | 5.666 | 5.739 | 5.606 | 5.662 | 936,827 | -0.03(-0.57%) |
Apr 15, 2011 | 5.763 | 5.784 | 5.525 | 5.695 | 2,771,375 | -0.32(-5.25%) |
Apr 14, 2011 | 5.982 | 6.023 | 5.913 | 6.010 | 514,580 | +0.04(+0.75%) |
Apr 13, 2011 | 6.043 | 6.132 | 5.913 | 5.966 | 1,338,149 | +0.02(+0.27%) |
Apr 12, 2011 | 6.022 | 6.051 | 5.921 | 5.950 | 1,156,073 | -0.13(-2.13%) |
Apr 11, 2011 | 6.095 | 6.172 | 6.047 | 6.079 | 650,550 | -0.02(-0.40%) |
Apr 08, 2011 | 6.156 | 6.156 | 6.067 | 6.103 | 541,622 | -0.02(-0.26%) |
Apr 07, 2011 | 6.124 | 6.229 | 6.079 | 6.120 | 1,066,684 | -0.02(-0.40%) |
Apr 06, 2011 | 6.164 | 6.225 | 6.067 | 6.144 | 1,122,439 | -0.04(-0.59%) |
Apr 05, 2011 | 5.978 | 6.188 | 5.970 | 6.180 | 1,188,627 | +0.13(+2.14%) |
Apr 04, 2011 | 6.051 | 6.148 | 6.047 | 6.051 | 931,137 | +0.01(+0.13%) |
Apr 01, 2011 | 6.018 | 6.055 | 5.933 | 6.043 | 1,471,366 | +0.11(+1.91%) |
Mar 31, 2011 | 5.877 | 5.970 | 5.840 | 5.929 | 1,250,331 | +0.04(+0.76%) |
Mar 30, 2011 | 5.687 | 5.901 | 5.687 | 5.885 | 800,561 | +0.08(+1.39%) |
Mar 29, 2011 | 5.691 | 5.828 | 5.662 | 5.804 | 695,947 | +0.08(+1.49%) |
Mar 28, 2011 | 5.751 | 5.836 | 5.674 | 5.719 | 1,283,869 | -0.02(-0.28%) |
Mar 25, 2011 | 5.808 | 5.828 | 5.719 | 5.735 | 1,174,999 | +0.02(+0.28%) |
Mar 24, 2011 | 5.642 | 5.747 | 5.606 | 5.719 | 1,099,597 | +0.08(+1.51%) |
Mar 23, 2011 | 5.488 | 5.654 | 5.488 | 5.634 | 1,404,328 | +0.12(+2.13%) |
Mar 22, 2011 | 5.508 | 5.521 | 5.436 | 5.517 | 615,754 | +0.00(+0.00%) |
Mar 21, 2011 | 5.407 | 5.537 | 5.399 | 5.517 | 1,502,238 | +0.22(+4.13%) |
Mar 18, 2011 | 5.347 | 5.399 | 5.298 | 5.298 | 2,015,766 | +0.01(+0.23%) |
Mar 17, 2011 | 5.428 | 5.432 | 5.217 | 5.286 | 1,813,094 | -0.08(-1.43%) |
Mar 16, 2011 | 5.310 | 5.367 | 5.245 | 5.363 | 2,322,968 | +0.05(+0.99%) |
Mar 15, 2011 | 5.270 | 5.545 | 5.262 | 5.310 | 1,331,149 | -0.23(-4.23%) |
Mar 14, 2011 | 5.484 | 5.557 | 5.456 | 5.545 | 1,332,644 | +0.06(+1.03%) |
Mar 11, 2011 | 5.318 | 5.504 | 5.318 | 5.488 | 1,616,828 | +0.13(+2.34%) |
Mar 10, 2011 | 5.444 | 5.444 | 5.306 | 5.363 | 1,146,934 | -0.16(-2.93%) |
Mar 09, 2011 | 5.504 | 5.561 | 5.423 | 5.525 | 1,337,551 | +0.03(+0.52%) |
Mar 08, 2011 | 5.407 | 5.553 | 5.403 | 5.496 | 1,709,822 | +0.16(+3.03%) |
Mar 07, 2011 | 5.626 | 5.626 | 5.322 | 5.334 | 970,342 | -0.11(-2.01%) |
Mar 04, 2011 | 5.557 | 5.585 | 5.379 | 5.444 | 1,251,159 | -0.16(-2.89%) |
Mar 03, 2011 | 5.525 | 5.616 | 5.347 | 5.606 | 2,386,918 | +0.34(+6.37%) |
Mar 02, 2011 | 5.504 | 5.610 | 5.197 | 5.270 | 1,957,909 | -0.04(-0.69%) |