Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.662 | 5.705 | 5.623 | 5.642 | 81,061 | -0.02(-0.34%) |
May 23, 2011 | 5.686 | 5.734 | 5.662 | 5.662 | 114,191 | -0.04(-0.67%) |
May 20, 2011 | 5.686 | 5.748 | 5.686 | 5.700 | 55,460 | +0.00(+0.08%) |
May 19, 2011 | 5.753 | 5.753 | 5.662 | 5.695 | 213,739 | -0.02(-0.42%) |
May 18, 2011 | 5.642 | 5.791 | 5.642 | 5.719 | 143,037 | +0.06(+1.10%) |
May 17, 2011 | 5.537 | 5.686 | 5.537 | 5.657 | 48,489 | +0.12(+2.17%) |
May 16, 2011 | 5.638 | 5.729 | 5.518 | 5.537 | 183,047 | -0.12(-2.12%) |
May 13, 2011 | 5.873 | 5.873 | 5.638 | 5.657 | 115,454 | -0.08(-1.34%) |
May 12, 2011 | 5.638 | 5.734 | 5.638 | 5.734 | 64,541 | +0.10(+1.70%) |
May 11, 2011 | 5.738 | 5.753 | 5.575 | 5.638 | 54,748 | -0.10(-1.76%) |
May 10, 2011 | 5.642 | 5.758 | 5.607 | 5.738 | 70,319 | +0.13(+2.31%) |
May 09, 2011 | 5.546 | 5.628 | 5.532 | 5.609 | 30,508 | +0.04(+0.78%) |
May 06, 2011 | 5.470 | 5.613 | 5.446 | 5.566 | 85,200 | +0.13(+2.38%) |
May 05, 2011 | 5.441 | 5.479 | 5.422 | 5.436 | 132,635 | -0.01(-0.26%) |
May 04, 2011 | 5.599 | 5.662 | 5.446 | 5.450 | 243,425 | -0.14(-2.49%) |
May 03, 2011 | 5.633 | 5.652 | 5.575 | 5.590 | 122,907 | -0.03(-0.60%) |
May 02, 2011 | 5.633 | 5.638 | 5.623 | 5.623 | 97,491 | +0.01(+0.17%) |
Apr 29, 2011 | 5.498 | 5.628 | 5.431 | 5.614 | 93,874 | +0.13(+2.36%) |
Apr 28, 2011 | 5.479 | 5.498 | 5.422 | 5.484 | 129,781 | -0.02(-0.35%) |
Apr 27, 2011 | 5.470 | 5.510 | 5.456 | 5.503 | 97,849 | +0.02(+0.44%) |
Apr 26, 2011 | 5.455 | 5.484 | 5.422 | 5.479 | 142,007 | +0.00(+0.09%) |
Apr 25, 2011 | 5.566 | 5.575 | 5.427 | 5.474 | 61,338 | +0.00(+0.09%) |
Apr 21, 2011 | 5.494 | 5.498 | 5.422 | 5.470 | 124,252 | +0.00(+0.00%) |
Apr 20, 2011 | 5.455 | 5.503 | 5.379 | 5.470 | 114,735 | +0.02(+0.35%) |
Apr 19, 2011 | 5.489 | 5.489 | 5.422 | 5.450 | 30,446 | -0.01(-0.26%) |
Apr 18, 2011 | 5.494 | 5.494 | 5.427 | 5.465 | 72,313 | -0.03(-0.52%) |
Apr 15, 2011 | 5.484 | 5.527 | 5.479 | 5.494 | 87,390 | +0.00(+0.00%) |
Apr 14, 2011 | 5.566 | 5.566 | 5.470 | 5.494 | 234,777 | -0.06(-1.12%) |
Apr 13, 2011 | 5.618 | 5.638 | 5.484 | 5.556 | 257,339 | -0.05(-0.94%) |
Apr 12, 2011 | 5.652 | 5.657 | 5.590 | 5.609 | 131,774 | -0.05(-0.93%) |
Apr 11, 2011 | 5.705 | 5.753 | 5.647 | 5.662 | 72,607 | -0.05(-0.92%) |
Apr 08, 2011 | 5.786 | 5.830 | 5.654 | 5.714 | 76,140 | -0.07(-1.16%) |
Apr 07, 2011 | 5.806 | 5.806 | 5.753 | 5.782 | 62,488 | -0.07(-1.15%) |
Apr 06, 2011 | 5.796 | 5.854 | 5.758 | 5.849 | 122,826 | +0.07(+1.25%) |
Apr 05, 2011 | 5.729 | 5.782 | 5.686 | 5.777 | 181,978 | +0.02(+0.33%) |
Apr 04, 2011 | 5.738 | 5.810 | 5.729 | 5.758 | 129,341 | +0.00(+0.00%) |
Apr 01, 2011 | 5.844 | 5.858 | 5.724 | 5.758 | 234,352 | -0.09(-1.48%) |
Mar 31, 2011 | 5.695 | 5.844 | 5.686 | 5.844 | 2,265,270 | +0.12(+2.18%) |
Mar 30, 2011 | 5.767 | 5.786 | 5.695 | 5.719 | 135,571 | -0.02(-0.42%) |
Mar 29, 2011 | 5.767 | 5.813 | 5.667 | 5.743 | 142,297 | -0.03(-0.50%) |
Mar 28, 2011 | 5.753 | 5.806 | 5.710 | 5.772 | 161,524 | +0.01(+0.25%) |
Mar 25, 2011 | 5.738 | 5.825 | 5.714 | 5.758 | 88,804 | +0.04(+0.76%) |
Mar 24, 2011 | 5.796 | 5.796 | 5.710 | 5.714 | 129,552 | -0.06(-1.00%) |
Mar 23, 2011 | 5.652 | 5.782 | 5.638 | 5.772 | 215,403 | +0.09(+1.60%) |
Mar 22, 2011 | 5.681 | 5.738 | 5.676 | 5.681 | 162,560 | -0.04(-0.75%) |
Mar 21, 2011 | 5.758 | 5.758 | 5.681 | 5.724 | 133,529 | +0.06(+1.10%) |
Mar 18, 2011 | 5.758 | 5.773 | 5.657 | 5.662 | 142,593 | -0.10(-1.67%) |
Mar 17, 2011 | 5.758 | 5.796 | 5.724 | 5.758 | 104,152 | -0.01(-0.25%) |
Mar 16, 2011 | 5.700 | 5.839 | 5.662 | 5.772 | 286,051 | +0.07(+1.26%) |
Mar 15, 2011 | 5.681 | 5.738 | 5.662 | 5.700 | 217,583 | -0.04(-0.67%) |
Mar 14, 2011 | 5.782 | 5.784 | 5.710 | 5.738 | 143,939 | -0.07(-1.16%) |
Mar 11, 2011 | 5.782 | 5.839 | 5.758 | 5.806 | 91,473 | +0.02(+0.41%) |
Mar 10, 2011 | 5.738 | 5.791 | 5.738 | 5.782 | 90,927 | -0.00(-0.08%) |
Mar 09, 2011 | 5.815 | 5.834 | 5.758 | 5.786 | 230,184 | -0.06(-1.07%) |
Mar 08, 2011 | 5.786 | 5.854 | 5.768 | 5.849 | 328,936 | +0.05(+0.83%) |
Mar 07, 2011 | 5.830 | 5.830 | 5.772 | 5.801 | 184,986 | -0.03(-0.49%) |
Mar 04, 2011 | 5.820 | 5.878 | 5.758 | 5.830 | 160,044 | +0.01(+0.25%) |
Mar 03, 2011 | 5.820 | 5.839 | 5.801 | 5.815 | 462,930 | +0.02(+0.41%) |
Mar 02, 2011 | 5.729 | 5.810 | 5.724 | 5.791 | 542,774 | +0.13(+2.37%) |