Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.129 | 5.178 | 5.038 | 5.073 | 70,090 | -0.06(-1.10%) |
May 23, 2011 | 5.263 | 5.298 | 5.129 | 5.129 | 35,917 | -0.24(-4.46%) |
May 20, 2011 | 5.368 | 5.404 | 5.270 | 5.368 | 119,416 | -0.02(-0.39%) |
May 19, 2011 | 5.390 | 5.439 | 5.291 | 5.390 | 140,748 | +0.04(+0.79%) |
May 18, 2011 | 5.256 | 5.347 | 5.200 | 5.347 | 144,490 | +0.08(+1.47%) |
May 17, 2011 | 5.291 | 5.340 | 5.171 | 5.270 | 78,754 | -0.04(-0.79%) |
May 16, 2011 | 5.375 | 5.404 | 5.305 | 5.312 | 156,348 | -0.10(-1.82%) |
May 13, 2011 | 5.594 | 5.713 | 5.397 | 5.411 | 123,230 | -0.15(-2.78%) |
May 12, 2011 | 5.580 | 5.664 | 5.418 | 5.565 | 200,715 | -0.04(-0.75%) |
May 11, 2011 | 5.622 | 5.650 | 5.601 | 5.608 | 48,603 | -0.02(-0.37%) |
May 10, 2011 | 5.784 | 5.784 | 5.580 | 5.629 | 110,178 | -0.11(-1.84%) |
May 09, 2011 | 5.636 | 5.748 | 5.629 | 5.734 | 36,022 | +0.04(+0.74%) |
May 06, 2011 | 5.762 | 5.882 | 5.601 | 5.692 | 68,984 | +0.02(+0.37%) |
May 05, 2011 | 5.474 | 5.748 | 5.453 | 5.671 | 68,441 | +0.20(+3.60%) |
May 04, 2011 | 5.648 | 5.648 | 5.467 | 5.474 | 36,201 | -0.15(-2.63%) |
May 03, 2011 | 5.699 | 5.762 | 5.608 | 5.622 | 67,682 | -0.07(-1.24%) |
May 02, 2011 | 5.784 | 5.784 | 5.692 | 5.692 | 58,873 | -0.36(-5.93%) |
Apr 29, 2011 | 6.002 | 6.079 | 5.917 | 6.051 | 80,583 | +0.08(+1.42%) |
Apr 28, 2011 | 5.706 | 6.009 | 5.699 | 5.966 | 68,249 | +0.24(+4.18%) |
Apr 27, 2011 | 5.769 | 5.769 | 5.643 | 5.727 | 114,686 | +0.07(+1.24%) |
Apr 26, 2011 | 5.615 | 5.720 | 5.594 | 5.657 | 36,243 | +0.06(+1.01%) |
Apr 25, 2011 | 5.601 | 5.671 | 5.572 | 5.601 | 6,316 | -0.01(-0.25%) |
Apr 21, 2011 | 5.615 | 5.615 | 5.488 | 5.615 | 38,192 | +0.05(+0.88%) |
Apr 20, 2011 | 5.629 | 5.629 | 5.502 | 5.565 | 52,851 | +0.04(+0.76%) |
Apr 19, 2011 | 5.657 | 5.699 | 5.516 | 5.523 | 25,928 | -0.10(-1.75%) |
Apr 18, 2011 | 5.692 | 5.724 | 5.572 | 5.622 | 64,993 | -0.16(-2.80%) |
Apr 15, 2011 | 5.713 | 5.798 | 5.629 | 5.784 | 62,916 | +0.06(+0.98%) |
Apr 14, 2011 | 5.664 | 5.727 | 5.580 | 5.727 | 55,642 | +0.03(+0.49%) |
Apr 13, 2011 | 5.826 | 5.861 | 5.692 | 5.699 | 101,420 | -0.06(-1.10%) |
Apr 12, 2011 | 6.009 | 6.009 | 5.755 | 5.762 | 117,726 | -0.27(-4.43%) |
Apr 11, 2011 | 6.072 | 6.135 | 6.023 | 6.030 | 89,189 | -0.06(-1.04%) |
Apr 08, 2011 | 6.114 | 6.128 | 5.981 | 6.093 | 48,020 | +0.04(+0.58%) |
Apr 07, 2011 | 6.051 | 6.093 | 6.044 | 6.058 | 25,554 | +0.03(+0.47%) |
Apr 06, 2011 | 6.023 | 6.079 | 5.903 | 6.030 | 34,481 | +0.03(+0.47%) |
Apr 05, 2011 | 5.938 | 6.030 | 5.931 | 6.002 | 23,145 | +0.03(+0.47%) |
Apr 04, 2011 | 5.981 | 6.013 | 5.931 | 5.974 | 51,589 | +0.03(+0.47%) |
Apr 01, 2011 | 6.079 | 6.079 | 5.516 | 5.945 | 37,221 | -0.11(-1.86%) |
Mar 31, 2011 | 5.981 | 6.079 | 5.924 | 6.058 | 41,366 | +0.05(+0.82%) |
Mar 30, 2011 | 6.009 | 6.009 | 6.009 | 6.009 | 44,812 | +0.25(+4.27%) |
Mar 29, 2011 | 5.741 | 5.762 | 5.741 | 5.762 | 29,305 | +0.02(+0.37%) |
Mar 28, 2011 | 5.784 | 5.784 | 5.706 | 5.741 | 37,972 | -0.04(-0.61%) |
Mar 25, 2011 | 5.805 | 5.805 | 5.544 | 5.777 | 39,394 | +0.00(+0.00%) |
Mar 24, 2011 | 5.791 | 5.798 | 5.565 | 5.777 | 47,676 | +0.01(+0.12%) |
Mar 23, 2011 | 5.713 | 5.805 | 5.706 | 5.769 | 39,399 | +0.03(+0.49%) |
Mar 22, 2011 | 5.755 | 5.784 | 5.685 | 5.741 | 29,320 | +0.02(+0.37%) |
Mar 21, 2011 | 5.685 | 5.727 | 5.643 | 5.720 | 38,047 | -0.01(-0.12%) |
Mar 18, 2011 | 5.657 | 5.784 | 5.657 | 5.727 | 62,722 | +0.10(+1.75%) |
Mar 17, 2011 | 5.481 | 5.706 | 5.432 | 5.629 | 78,857 | +0.23(+4.17%) |
Mar 16, 2011 | 5.488 | 5.502 | 5.404 | 5.404 | 44,828 | -0.13(-2.41%) |
Mar 15, 2011 | 5.453 | 5.565 | 5.446 | 5.537 | 50,325 | -0.02(-0.38%) |
Mar 14, 2011 | 5.636 | 5.706 | 5.558 | 5.558 | 57,072 | -0.15(-2.59%) |
Mar 11, 2011 | 5.784 | 5.784 | 5.685 | 5.706 | 57,688 | -0.11(-1.82%) |
Mar 10, 2011 | 5.840 | 5.924 | 5.769 | 5.812 | 74,491 | -0.14(-2.36%) |
Mar 09, 2011 | 6.058 | 6.100 | 5.889 | 5.952 | 75,154 | -0.14(-2.31%) |
Mar 08, 2011 | 5.861 | 6.100 | 5.833 | 6.093 | 21,174 | +0.23(+3.96%) |
Mar 07, 2011 | 6.156 | 6.156 | 5.777 | 5.861 | 63,609 | -0.30(-4.80%) |
Mar 04, 2011 | 6.121 | 6.171 | 6.079 | 6.156 | 25,560 | +0.01(+0.11%) |
Mar 03, 2011 | 6.142 | 6.149 | 6.072 | 6.149 | 35,914 | +0.08(+1.27%) |
Mar 02, 2011 | 6.051 | 6.128 | 6.023 | 6.072 | 46,835 | +0.02(+0.35%) |