Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.720 | 5.930 | 5.700 | 5.730 | 14,400 | +0.03(+0.53%) |
May 23, 2011 | 5.590 | 5.750 | 5.590 | 5.700 | 5,364 | +0.07(+1.24%) |
May 20, 2011 | 5.600 | 5.630 | 5.570 | 5.630 | 1,400 | +0.00(+0.00%) |
May 19, 2011 | 5.670 | 5.740 | 5.450 | 5.630 | 2,300 | -0.12(-2.09%) |
May 18, 2011 | 5.860 | 5.930 | 5.550 | 5.750 | 23,915 | -0.09(-1.54%) |
May 17, 2011 | 5.800 | 5.950 | 5.746 | 5.840 | 5,366 | -0.06(-1.02%) |
May 16, 2011 | 5.870 | 5.950 | 5.700 | 5.900 | 9,300 | +0.03(+0.51%) |
May 13, 2011 | 5.880 | 5.960 | 5.750 | 5.870 | 10,550 | -0.10(-1.68%) |
May 12, 2011 | 5.290 | 5.990 | 5.290 | 5.970 | 70,018 | +0.57(+10.56%) |
May 11, 2011 | 5.380 | 5.500 | 5.320 | 5.400 | 67,400 | +0.11(+2.08%) |
May 10, 2011 | 5.320 | 5.400 | 5.250 | 5.290 | 13,300 | -0.06(-1.12%) |
May 09, 2011 | 5.350 | 5.390 | 5.250 | 5.350 | 11,129 | -0.03(-0.56%) |
May 06, 2011 | 5.310 | 5.400 | 5.300 | 5.380 | 40,900 | +0.13(+2.48%) |
May 05, 2011 | 5.270 | 5.370 | 5.210 | 5.250 | 7,350 | -0.06(-1.11%) |
May 04, 2011 | 5.310 | 5.310 | 5.300 | 5.309 | 13,839 | +0.09(+1.70%) |
May 03, 2011 | 5.300 | 5.310 | 4.800 | 5.220 | 53,322 | +0.03(+0.58%) |
May 02, 2011 | 5.130 | 5.310 | 5.110 | 5.190 | 24,333 | -0.12(-2.26%) |
Apr 29, 2011 | 4.910 | 5.470 | 4.900 | 5.310 | 34,944 | +0.29(+5.78%) |
Apr 28, 2011 | 5.120 | 5.130 | 4.990 | 5.020 | 4,770 | +0.03(+0.60%) |
Apr 27, 2011 | 5.030 | 5.130 | 4.990 | 4.990 | 8,400 | +0.02(+0.40%) |
Apr 26, 2011 | 5.140 | 5.140 | 4.970 | 4.970 | 9,500 | -0.14(-2.74%) |
Apr 25, 2011 | 4.910 | 5.150 | 4.880 | 5.110 | 24,743 | +0.13(+2.61%) |
Apr 21, 2011 | 4.950 | 4.980 | 4.930 | 4.980 | 3,600 | +0.01(+0.20%) |
Apr 20, 2011 | 4.850 | 4.990 | 4.850 | 4.970 | 4,925 | +0.12(+2.47%) |
Apr 19, 2011 | 4.810 | 5.030 | 4.801 | 4.850 | 5,532 | +0.00(+0.00%) |
Apr 18, 2011 | 4.810 | 4.900 | 4.790 | 4.850 | 7,286 | -0.00(-0.00%) |
Apr 15, 2011 | 4.900 | 4.910 | 4.850 | 4.850 | 1,400 | -0.04(-0.82%) |
Apr 14, 2011 | 4.810 | 4.950 | 4.810 | 4.890 | 4,166 | +0.04(+0.82%) |
Apr 13, 2011 | 4.850 | 4.870 | 4.800 | 4.850 | 15,133 | -0.03(-0.61%) |
Apr 12, 2011 | 4.950 | 5.000 | 4.880 | 4.880 | 12,101 | -0.13(-2.67%) |
Apr 11, 2011 | 5.010 | 5.080 | 4.995 | 5.014 | 13,100 | -0.08(-1.49%) |
Apr 08, 2011 | 4.990 | 5.100 | 4.931 | 5.090 | 16,024 | -0.05(-0.97%) |
Apr 07, 2011 | 5.120 | 5.190 | 4.960 | 5.140 | 14,804 | -0.04(-0.77%) |
Apr 06, 2011 | 5.150 | 5.250 | 5.071 | 5.180 | 8,441 | +0.13(+2.57%) |
Apr 05, 2011 | 5.090 | 5.210 | 5.050 | 5.050 | 9,555 | -0.10(-1.94%) |
Apr 04, 2011 | 5.360 | 5.420 | 5.100 | 5.150 | 16,477 | -0.20(-3.74%) |
Apr 01, 2011 | 5.280 | 5.400 | 5.200 | 5.350 | 10,184 | +0.10(+1.90%) |
Mar 31, 2011 | 5.400 | 5.400 | 5.210 | 5.250 | 18,218 | -0.16(-2.96%) |
Mar 30, 2011 | 5.480 | 5.500 | 5.410 | 5.410 | 2,800 | -0.13(-2.35%) |
Mar 29, 2011 | 5.450 | 5.540 | 5.450 | 5.540 | 2,000 | +0.07(+1.28%) |
Mar 28, 2011 | 5.630 | 5.630 | 5.400 | 5.470 | 11,105 | -0.09(-1.62%) |
Mar 25, 2011 | 5.450 | 5.580 | 5.450 | 5.560 | 3,280 | +0.11(+2.02%) |
Mar 24, 2011 | 5.600 | 5.630 | 5.450 | 5.450 | 6,965 | -0.14(-2.50%) |
Mar 23, 2011 | 5.630 | 5.630 | 5.560 | 5.590 | 15,664 | +0.04(+0.72%) |
Mar 22, 2011 | 5.500 | 5.630 | 5.500 | 5.550 | 9,009 | +0.01(+0.18%) |
Mar 21, 2011 | 5.500 | 5.640 | 5.490 | 5.540 | 17,859 | -0.04(-0.72%) |
Mar 18, 2011 | 5.310 | 5.589 | 5.310 | 5.580 | 34,639 | +0.26(+4.89%) |
Mar 17, 2011 | 5.230 | 5.460 | 5.150 | 5.320 | 40,722 | -0.09(-1.66%) |
Mar 16, 2011 | 5.500 | 5.500 | 5.350 | 5.410 | 9,733 | -0.02(-0.37%) |
Mar 15, 2011 | 5.400 | 5.500 | 5.370 | 5.430 | 49,719 | -0.06(-1.09%) |
Mar 14, 2011 | 5.490 | 5.490 | 5.400 | 5.490 | 20,767 | -0.01(-0.18%) |
Mar 11, 2011 | 5.270 | 5.530 | 5.270 | 5.500 | 25,953 | +0.07(+1.29%) |
Mar 10, 2011 | 5.180 | 5.430 | 5.100 | 5.430 | 29,350 | +0.28(+5.43%) |
Mar 09, 2011 | 5.250 | 5.340 | 5.150 | 5.150 | 17,644 | -0.20(-3.74%) |
Mar 08, 2011 | 5.410 | 5.470 | 5.070 | 5.350 | 34,143 | -0.14(-2.55%) |
Mar 07, 2011 | 5.370 | 5.500 | 5.358 | 5.490 | 23,646 | +0.16(+3.00%) |
Mar 04, 2011 | 5.350 | 5.360 | 5.150 | 5.330 | 17,584 | +0.06(+1.14%) |
Mar 03, 2011 | 5.260 | 5.500 | 5.260 | 5.270 | 30,291 | +0.06(+1.08%) |
Mar 02, 2011 | 5.280 | 5.300 | 5.070 | 5.213 | 18,865 | -0.04(-0.70%) |