Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.969 | 5.987 | 5.933 | 5.956 | 95,501 | +0.02(+0.39%) |
May 23, 2011 | 5.960 | 5.978 | 5.928 | 5.933 | 120,962 | -0.03(-0.45%) |
May 20, 2011 | 5.987 | 6.002 | 5.960 | 5.960 | 45,510 | -0.04(-0.60%) |
May 19, 2011 | 5.960 | 6.005 | 5.946 | 5.996 | 148,819 | +0.05(+0.83%) |
May 18, 2011 | 5.910 | 5.946 | 5.910 | 5.946 | 126,083 | +0.03(+0.46%) |
May 17, 2011 | 5.870 | 5.919 | 5.861 | 5.919 | 184,503 | +0.03(+0.54%) |
May 16, 2011 | 5.897 | 5.906 | 5.865 | 5.888 | 170,817 | -0.02(-0.38%) |
May 13, 2011 | 5.910 | 5.937 | 5.901 | 5.910 | 100,553 | +0.00(+0.00%) |
May 12, 2011 | 5.942 | 5.942 | 5.901 | 5.910 | 142,031 | -0.02(-0.27%) |
May 11, 2011 | 5.971 | 5.984 | 5.904 | 5.926 | 247,343 | -0.04(-0.67%) |
May 10, 2011 | 5.998 | 6.029 | 5.949 | 5.966 | 456,235 | -0.03(-0.45%) |
May 09, 2011 | 5.940 | 5.993 | 5.940 | 5.993 | 151,564 | +0.07(+1.13%) |
May 06, 2011 | 5.886 | 5.944 | 5.881 | 5.926 | 175,590 | +0.05(+0.84%) |
May 05, 2011 | 5.787 | 5.877 | 5.785 | 5.877 | 210,673 | +0.09(+1.60%) |
May 04, 2011 | 5.761 | 5.785 | 5.738 | 5.785 | 178,635 | +0.06(+1.04%) |
May 03, 2011 | 5.765 | 5.770 | 5.725 | 5.725 | 82,194 | -0.04(-0.70%) |
May 02, 2011 | 5.765 | 5.765 | 5.765 | 5.765 | 89,566 | +0.02(+0.39%) |
Apr 29, 2011 | 5.707 | 5.743 | 5.707 | 5.743 | 75,958 | +0.04(+0.71%) |
Apr 28, 2011 | 5.671 | 5.720 | 5.671 | 5.703 | 85,720 | +0.02(+0.31%) |
Apr 27, 2011 | 5.671 | 5.698 | 5.658 | 5.685 | 119,450 | +0.00(+0.08%) |
Apr 26, 2011 | 5.671 | 5.680 | 5.649 | 5.680 | 90,377 | +0.00(+0.00%) |
Apr 25, 2011 | 5.642 | 5.680 | 5.640 | 5.680 | 64,571 | +0.01(+0.15%) |
Apr 21, 2011 | 5.676 | 5.680 | 5.649 | 5.671 | 113,232 | +0.01(+0.16%) |
Apr 20, 2011 | 5.676 | 5.680 | 5.662 | 5.662 | 72,379 | -0.02(-0.31%) |
Apr 19, 2011 | 5.667 | 5.680 | 5.644 | 5.680 | 63,759 | +0.01(+0.16%) |
Apr 18, 2011 | 5.653 | 5.671 | 5.609 | 5.671 | 96,385 | -0.00(-0.08%) |
Apr 15, 2011 | 5.591 | 5.676 | 5.568 | 5.676 | 170,593 | +0.08(+1.52%) |
Apr 14, 2011 | 5.622 | 5.635 | 5.591 | 5.591 | 113,840 | -0.05(-0.95%) |
Apr 13, 2011 | 5.622 | 5.644 | 5.604 | 5.644 | 79,202 | +0.03(+0.56%) |
Apr 12, 2011 | 5.595 | 5.617 | 5.564 | 5.613 | 84,346 | +0.01(+0.11%) |
Apr 11, 2011 | 5.631 | 5.635 | 5.595 | 5.607 | 113,911 | -0.03(-0.50%) |
Apr 08, 2011 | 5.649 | 5.662 | 5.635 | 5.635 | 105,122 | -0.01(-0.24%) |
Apr 07, 2011 | 5.675 | 5.684 | 5.645 | 5.649 | 84,731 | -0.04(-0.62%) |
Apr 06, 2011 | 5.662 | 5.684 | 5.649 | 5.684 | 86,119 | +0.02(+0.31%) |
Apr 05, 2011 | 5.662 | 5.684 | 5.653 | 5.666 | 76,625 | +0.01(+0.16%) |
Apr 04, 2011 | 5.635 | 5.679 | 5.635 | 5.657 | 106,958 | +0.02(+0.27%) |
Apr 01, 2011 | 5.622 | 5.666 | 5.617 | 5.642 | 102,253 | +0.02(+0.44%) |
Mar 31, 2011 | 5.649 | 5.649 | 5.613 | 5.617 | 68,833 | -0.01(-0.24%) |
Mar 30, 2011 | 5.649 | 5.649 | 5.626 | 5.631 | 36,888 | -0.02(-0.31%) |
Mar 29, 2011 | 5.635 | 5.653 | 5.600 | 5.649 | 110,644 | +0.01(+0.24%) |
Mar 28, 2011 | 5.635 | 5.649 | 5.595 | 5.635 | 101,749 | -0.00(-0.01%) |
Mar 25, 2011 | 5.560 | 5.635 | 5.560 | 5.635 | 131,321 | +0.05(+0.95%) |
Mar 24, 2011 | 5.542 | 5.586 | 5.533 | 5.582 | 124,144 | +0.04(+0.64%) |
Mar 23, 2011 | 5.498 | 5.546 | 5.485 | 5.546 | 94,059 | +0.07(+1.25%) |
Mar 22, 2011 | 5.498 | 5.515 | 5.471 | 5.478 | 52,881 | -0.01(-0.19%) |
Mar 21, 2011 | 5.490 | 5.511 | 5.489 | 5.489 | 72,902 | +0.02(+0.41%) |
Mar 18, 2011 | 5.498 | 5.515 | 5.462 | 5.467 | 89,954 | -0.03(-0.57%) |
Mar 17, 2011 | 5.506 | 5.551 | 5.498 | 5.498 | 125,069 | -0.03(-0.56%) |
Mar 16, 2011 | 5.542 | 5.551 | 5.529 | 5.529 | 67,286 | -0.01(-0.24%) |
Mar 15, 2011 | 5.551 | 5.555 | 5.542 | 5.542 | 79,980 | +0.00(+0.00%) |
Mar 14, 2011 | 5.524 | 5.569 | 5.520 | 5.542 | 58,697 | +0.00(+0.08%) |
Mar 11, 2011 | 5.555 | 5.555 | 5.515 | 5.538 | 65,631 | +0.00(+0.00%) |
Mar 10, 2011 | 5.546 | 5.582 | 5.511 | 5.538 | 105,464 | -0.02(-0.32%) |
Mar 09, 2011 | 5.577 | 5.577 | 5.542 | 5.555 | 104,738 | -0.02(-0.32%) |
Mar 08, 2011 | 5.533 | 5.621 | 5.529 | 5.573 | 220,715 | +0.04(+0.72%) |
Mar 07, 2011 | 5.538 | 5.546 | 5.524 | 5.533 | 79,269 | +0.00(+0.00%) |
Mar 04, 2011 | 5.524 | 5.542 | 5.511 | 5.533 | 100,832 | +0.01(+0.16%) |
Mar 03, 2011 | 5.524 | 5.551 | 5.511 | 5.524 | 146,887 | +0.00(+0.00%) |
Mar 02, 2011 | 5.542 | 5.542 | 5.507 | 5.524 | 136,544 | +0.01(+0.16%) |