Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.570 | 5.720 | 5.540 | 5.580 | 874,837 | +0.13(+2.39%) |
May 23, 2011 | 5.710 | 5.710 | 5.410 | 5.450 | 1,152,926 | -0.38(-6.52%) |
May 20, 2011 | 5.750 | 5.870 | 5.690 | 5.830 | 1,234,425 | +0.07(+1.22%) |
May 19, 2011 | 5.850 | 5.950 | 5.730 | 5.760 | 1,769,828 | -0.06(-1.03%) |
May 18, 2011 | 5.500 | 5.840 | 5.500 | 5.820 | 1,732,555 | +0.42(+7.78%) |
May 17, 2011 | 5.480 | 5.580 | 5.385 | 5.400 | 1,212,433 | -0.09(-1.64%) |
May 16, 2011 | 5.440 | 5.590 | 5.370 | 5.490 | 1,540,216 | -0.01(-0.18%) |
May 13, 2011 | 5.570 | 5.679 | 5.360 | 5.500 | 893,976 | -0.05(-0.90%) |
May 12, 2011 | 5.520 | 5.700 | 5.390 | 5.550 | 1,180,113 | +0.01(+0.18%) |
May 11, 2011 | 5.800 | 5.900 | 5.520 | 5.540 | 2,471,192 | -0.27(-4.65%) |
May 10, 2011 | 5.810 | 5.970 | 5.650 | 5.810 | 3,130,912 | -0.27(-4.44%) |
May 09, 2011 | 5.950 | 6.200 | 5.890 | 6.080 | 1,192,660 | +0.14(+2.36%) |
May 06, 2011 | 5.920 | 6.240 | 5.810 | 5.940 | 1,865,311 | +0.08(+1.37%) |
May 05, 2011 | 5.870 | 6.050 | 5.730 | 5.860 | 1,728,693 | -0.05(-0.85%) |
May 04, 2011 | 6.430 | 6.490 | 5.910 | 5.910 | 3,635,872 | -0.54(-8.37%) |
May 03, 2011 | 6.750 | 6.820 | 6.370 | 6.450 | 1,876,472 | -0.32(-4.73%) |
May 02, 2011 | 6.770 | 6.790 | 6.730 | 6.770 | 854,559 | -0.36(-5.05%) |
Apr 29, 2011 | 7.040 | 7.130 | 6.970 | 7.130 | 587,770 | +0.10(+1.42%) |
Apr 28, 2011 | 7.070 | 7.100 | 6.920 | 7.030 | 856,168 | -0.04(-0.57%) |
Apr 27, 2011 | 7.140 | 7.158 | 6.940 | 7.070 | 654,899 | -0.08(-1.12%) |
Apr 26, 2011 | 7.150 | 7.240 | 7.060 | 7.150 | 709,678 | +0.00(+0.00%) |
Apr 25, 2011 | 7.260 | 7.260 | 7.100 | 7.150 | 490,646 | -0.08(-1.11%) |
Apr 21, 2011 | 7.230 | 7.260 | 7.030 | 7.230 | 744,008 | +0.05(+0.70%) |
Apr 20, 2011 | 7.300 | 7.300 | 7.130 | 7.180 | 1,021,529 | -0.01(-0.14%) |
Apr 19, 2011 | 7.430 | 7.450 | 7.040 | 7.190 | 2,337,147 | +0.13(+1.84%) |
Apr 18, 2011 | 7.010 | 7.120 | 6.890 | 7.060 | 1,112,121 | -0.06(-0.84%) |
Apr 15, 2011 | 6.970 | 7.240 | 6.910 | 7.120 | 2,724,968 | +0.13(+1.86%) |
Apr 14, 2011 | 6.500 | 7.000 | 6.370 | 6.990 | 2,555,506 | +0.44(+6.72%) |
Apr 13, 2011 | 6.500 | 6.550 | 6.400 | 6.550 | 1,885,841 | +0.12(+1.87%) |
Apr 12, 2011 | 6.710 | 6.710 | 6.410 | 6.430 | 1,463,988 | -0.34(-5.02%) |
Apr 11, 2011 | 6.940 | 7.000 | 6.710 | 6.770 | 887,792 | -0.15(-2.17%) |
Apr 08, 2011 | 7.060 | 7.150 | 6.830 | 6.920 | 959,643 | -0.08(-1.14%) |
Apr 07, 2011 | 7.000 | 7.085 | 6.910 | 7.000 | 1,068,083 | +0.02(+0.29%) |
Apr 06, 2011 | 7.190 | 7.260 | 6.810 | 6.980 | 1,451,982 | -0.14(-1.97%) |
Apr 05, 2011 | 7.130 | 7.350 | 7.090 | 7.120 | 1,385,221 | -0.01(-0.14%) |
Apr 04, 2011 | 6.950 | 7.130 | 6.910 | 7.130 | 1,398,283 | +0.23(+3.33%) |
Apr 01, 2011 | 6.970 | 7.000 | 6.860 | 6.900 | 1,025,509 | -0.01(-0.14%) |
Mar 31, 2011 | 7.030 | 7.060 | 6.880 | 6.910 | 1,464,183 | -0.08(-1.14%) |
Mar 30, 2011 | 6.990 | 6.990 | 6.990 | 6.990 | 2,517,267 | +0.08(+1.16%) |
Mar 29, 2011 | 6.790 | 7.000 | 6.660 | 6.910 | 3,306,381 | +0.32(+4.86%) |
Mar 28, 2011 | 6.170 | 6.630 | 6.170 | 6.590 | 5,016,279 | +0.65(+10.94%) |
Mar 25, 2011 | 5.850 | 6.040 | 5.800 | 5.940 | 1,471,602 | +0.13(+2.24%) |
Mar 24, 2011 | 5.830 | 5.840 | 5.760 | 5.810 | 538,696 | +0.02(+0.35%) |
Mar 23, 2011 | 5.690 | 5.820 | 5.600 | 5.790 | 1,203,630 | +0.10(+1.76%) |
Mar 22, 2011 | 5.840 | 5.849 | 5.630 | 5.690 | 893,433 | -0.12(-2.07%) |
Mar 21, 2011 | 5.700 | 5.820 | 5.680 | 5.810 | 1,555,169 | +0.21(+3.75%) |
Mar 18, 2011 | 5.680 | 5.740 | 5.590 | 5.600 | 4,222,798 | -0.03(-0.53%) |
Mar 17, 2011 | 5.480 | 5.650 | 5.430 | 5.630 | 1,816,296 | +0.24(+4.45%) |
Mar 16, 2011 | 5.340 | 5.450 | 5.300 | 5.390 | 1,297,680 | +0.01(+0.19%) |
Mar 15, 2011 | 5.360 | 5.440 | 5.310 | 5.380 | 859,524 | -0.07(-1.28%) |
Mar 14, 2011 | 5.300 | 5.490 | 5.200 | 5.450 | 1,387,557 | +0.08(+1.49%) |
Mar 11, 2011 | 5.090 | 5.370 | 5.000 | 5.370 | 1,190,486 | +0.23(+4.47%) |
Mar 10, 2011 | 5.240 | 5.240 | 5.070 | 5.140 | 1,215,486 | -0.17(-3.20%) |
Mar 09, 2011 | 5.210 | 5.375 | 5.210 | 5.310 | 695,187 | +0.07(+1.34%) |
Mar 08, 2011 | 5.310 | 5.350 | 5.150 | 5.240 | 787,131 | -0.05(-0.95%) |
Mar 07, 2011 | 5.400 | 5.550 | 5.210 | 5.290 | 1,129,767 | -0.06(-1.12%) |
Mar 04, 2011 | 5.410 | 5.480 | 5.280 | 5.350 | 720,338 | -0.04(-0.74%) |
Mar 03, 2011 | 5.300 | 5.450 | 5.300 | 5.390 | 1,231,839 | +0.13(+2.47%) |
Mar 02, 2011 | 5.190 | 5.280 | 5.100 | 5.260 | 1,026,317 | +0.14(+2.73%) |