Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.290 | 5.309 | 5.246 | 5.280 | 2,029,362 | +0.00(+0.09%) |
May 23, 2011 | 5.251 | 5.300 | 5.232 | 5.275 | 3,644,496 | -0.13(-2.34%) |
May 20, 2011 | 5.537 | 5.547 | 5.397 | 5.401 | 3,405,121 | -0.24(-4.22%) |
May 19, 2011 | 5.644 | 5.659 | 5.566 | 5.639 | 1,770,879 | -0.00(-0.09%) |
May 18, 2011 | 5.576 | 5.659 | 5.562 | 5.644 | 2,200,562 | +0.07(+1.31%) |
May 17, 2011 | 5.552 | 5.605 | 5.499 | 5.571 | 4,699,484 | +0.06(+1.15%) |
May 16, 2011 | 5.479 | 5.605 | 5.469 | 5.508 | 3,252,575 | +0.03(+0.53%) |
May 13, 2011 | 5.550 | 5.557 | 5.450 | 5.479 | 3,522,112 | -0.20(-3.50%) |
May 12, 2011 | 5.630 | 5.702 | 5.571 | 5.678 | 2,950,802 | +0.04(+0.78%) |
May 11, 2011 | 5.741 | 5.746 | 5.600 | 5.634 | 5,961,807 | -0.16(-2.68%) |
May 10, 2011 | 5.731 | 5.795 | 5.688 | 5.790 | 4,200,084 | +0.07(+1.27%) |
May 09, 2011 | 5.659 | 5.731 | 5.632 | 5.717 | 4,376,650 | -0.06(-1.01%) |
May 06, 2011 | 5.921 | 5.950 | 5.736 | 5.775 | 8,807,211 | -0.11(-1.82%) |
May 05, 2011 | 5.955 | 5.964 | 5.863 | 5.882 | 4,323,851 | -0.24(-3.96%) |
May 04, 2011 | 6.270 | 6.290 | 6.095 | 6.125 | 2,973,633 | -0.09(-1.48%) |
May 03, 2011 | 6.207 | 6.251 | 6.163 | 6.217 | 1,337,119 | -0.03(-0.54%) |
May 02, 2011 | 6.246 | 6.251 | 6.236 | 6.251 | 1,776,773 | +0.03(+0.55%) |
Apr 29, 2011 | 6.236 | 6.246 | 6.207 | 6.217 | 2,809,286 | -0.04(-0.70%) |
Apr 28, 2011 | 6.197 | 6.265 | 6.163 | 6.260 | 5,698,431 | +0.12(+1.90%) |
Apr 27, 2011 | 6.062 | 6.144 | 6.006 | 6.144 | 3,064,315 | +0.18(+3.09%) |
Apr 26, 2011 | 5.930 | 5.989 | 5.911 | 5.960 | 2,380,650 | +0.06(+1.07%) |
Apr 25, 2011 | 5.896 | 5.918 | 5.867 | 5.896 | 1,266,222 | +0.01(+0.25%) |
Apr 21, 2011 | 5.882 | 5.926 | 5.843 | 5.882 | 2,254,064 | +0.06(+1.00%) |
Apr 20, 2011 | 5.804 | 5.824 | 5.775 | 5.824 | 2,367,219 | +0.17(+2.92%) |
Apr 19, 2011 | 5.644 | 5.678 | 5.610 | 5.659 | 1,597,413 | +0.08(+1.39%) |
Apr 18, 2011 | 5.537 | 5.605 | 5.484 | 5.581 | 3,996,430 | -0.23(-3.93%) |
Apr 15, 2011 | 5.761 | 5.843 | 5.722 | 5.809 | 2,796,480 | -0.10(-1.72%) |
Apr 14, 2011 | 5.882 | 5.935 | 5.819 | 5.911 | 3,191,556 | -0.11(-1.85%) |
Apr 13, 2011 | 6.125 | 6.125 | 6.008 | 6.023 | 2,380,367 | -0.09(-1.51%) |
Apr 12, 2011 | 6.212 | 6.227 | 6.071 | 6.115 | 2,320,509 | +0.00(+0.00%) |
Apr 11, 2011 | 6.139 | 6.168 | 6.095 | 6.115 | 1,237,627 | -0.02(-0.40%) |
Apr 08, 2011 | 6.159 | 6.168 | 6.100 | 6.139 | 1,872,268 | +0.00(+0.00%) |
Apr 07, 2011 | 6.159 | 6.188 | 6.095 | 6.139 | 2,445,505 | -0.02(-0.32%) |
Apr 06, 2011 | 6.057 | 6.159 | 6.047 | 6.159 | 4,467,982 | +0.30(+5.05%) |
Apr 05, 2011 | 5.848 | 5.892 | 5.829 | 5.863 | 2,259,010 | -0.06(-1.06%) |
Apr 04, 2011 | 5.974 | 5.989 | 5.911 | 5.926 | 2,608,298 | +0.01(+0.16%) |
Apr 01, 2011 | 5.858 | 5.945 | 5.809 | 5.916 | 2,163,178 | +0.09(+1.58%) |
Mar 31, 2011 | 5.785 | 5.848 | 5.775 | 5.824 | 3,599,760 | -0.09(-1.56%) |
Mar 30, 2011 | 5.892 | 5.930 | 5.858 | 5.916 | 3,106,820 | -0.04(-0.73%) |
Mar 29, 2011 | 5.935 | 5.969 | 5.896 | 5.960 | 2,468,184 | +0.09(+1.56%) |
Mar 28, 2011 | 5.906 | 5.948 | 5.868 | 5.868 | 3,858,908 | -0.00(-0.08%) |
Mar 25, 2011 | 5.929 | 5.943 | 5.854 | 5.873 | 3,000,684 | -0.15(-2.42%) |
Mar 24, 2011 | 5.948 | 6.023 | 5.920 | 6.018 | 3,612,036 | +0.11(+1.91%) |
Mar 23, 2011 | 5.863 | 5.924 | 5.828 | 5.906 | 4,383,162 | -0.01(-0.16%) |
Mar 22, 2011 | 5.971 | 5.995 | 5.877 | 5.915 | 4,131,779 | -0.00(-0.08%) |
Mar 21, 2011 | 5.845 | 5.929 | 5.840 | 5.920 | 5,985,983 | +0.26(+4.64%) |
Mar 18, 2011 | 5.732 | 5.746 | 5.629 | 5.657 | 4,002,654 | -0.02(-0.41%) |
Mar 17, 2011 | 5.699 | 5.727 | 5.629 | 5.680 | 4,153,663 | +0.18(+3.33%) |
Mar 16, 2011 | 5.699 | 5.718 | 5.422 | 5.497 | 11,872,058 | -0.34(-5.79%) |
Mar 15, 2011 | 5.779 | 5.859 | 5.767 | 5.835 | 9,856,323 | +0.01(+0.24%) |
Mar 14, 2011 | 5.793 | 5.835 | 5.727 | 5.821 | 8,552,700 | +0.28(+4.99%) |
Mar 11, 2011 | 5.488 | 5.563 | 5.488 | 5.544 | 4,613,845 | +0.14(+2.52%) |
Mar 10, 2011 | 5.385 | 5.451 | 5.371 | 5.408 | 4,651,200 | -0.20(-3.51%) |
Mar 09, 2011 | 5.563 | 5.615 | 5.544 | 5.605 | 4,888,839 | +0.13(+2.40%) |
Mar 08, 2011 | 5.441 | 5.540 | 5.394 | 5.474 | 5,231,537 | +0.00(+0.00%) |
Mar 07, 2011 | 5.554 | 5.582 | 5.432 | 5.474 | 2,682,415 | -0.08(-1.35%) |
Mar 04, 2011 | 5.587 | 5.615 | 5.502 | 5.549 | 4,965,334 | -0.14(-2.39%) |
Mar 03, 2011 | 5.694 | 5.737 | 5.577 | 5.685 | 5,857,161 | +0.04(+0.66%) |
Mar 02, 2011 | 5.680 | 5.741 | 5.629 | 5.648 | 2,951,693 | +0.01(+0.25%) |