Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.951 | 5.985 | 5.891 | 5.918 | 23,422 | -0.07(-1.13%) |
May 23, 2011 | 5.951 | 5.993 | 5.901 | 5.985 | 11,836 | -0.02(-0.28%) |
May 20, 2011 | 5.934 | 6.019 | 5.918 | 6.002 | 39,589 | +0.06(+0.99%) |
May 19, 2011 | 5.884 | 5.951 | 5.733 | 5.943 | 9,007 | +0.06(+1.00%) |
May 18, 2011 | 6.044 | 6.044 | 5.826 | 5.884 | 14,093 | -0.19(-3.19%) |
May 17, 2011 | 6.086 | 6.086 | 5.749 | 6.078 | 40,025 | -0.02(-0.28%) |
May 16, 2011 | 6.196 | 6.229 | 6.086 | 6.095 | 9,887 | -0.20(-3.21%) |
May 13, 2011 | 6.280 | 6.305 | 6.179 | 6.297 | 14,623 | -0.03(-0.40%) |
May 12, 2011 | 6.238 | 6.322 | 6.179 | 6.322 | 57,634 | +0.03(+0.54%) |
May 11, 2011 | 6.255 | 6.288 | 6.247 | 6.288 | 3,025 | +0.02(+0.30%) |
May 10, 2011 | 6.255 | 6.293 | 6.238 | 6.270 | 2,751 | -0.01(-0.17%) |
May 09, 2011 | 6.305 | 6.305 | 6.238 | 6.280 | 2,221 | +0.00(+0.00%) |
May 06, 2011 | 6.331 | 6.432 | 6.280 | 6.280 | 20,552 | -0.02(-0.27%) |
May 05, 2011 | 6.331 | 6.457 | 6.297 | 6.297 | 13,761 | -0.11(-1.71%) |
May 04, 2011 | 6.407 | 6.407 | 6.246 | 6.407 | 20,959 | -0.06(-0.91%) |
May 03, 2011 | 6.550 | 6.550 | 6.407 | 6.466 | 25,991 | -0.06(-0.90%) |
May 02, 2011 | 6.567 | 6.702 | 6.508 | 6.525 | 4,078 | -0.11(-1.65%) |
Apr 29, 2011 | 6.466 | 6.634 | 6.457 | 6.634 | 29,272 | +0.19(+2.88%) |
Apr 28, 2011 | 6.339 | 6.457 | 6.339 | 6.449 | 9,264 | +0.05(+0.79%) |
Apr 27, 2011 | 6.281 | 6.398 | 6.280 | 6.398 | 15,131 | +0.04(+0.66%) |
Apr 26, 2011 | 6.364 | 6.398 | 6.305 | 6.356 | 16,636 | -0.04(-0.66%) |
Apr 25, 2011 | 6.449 | 6.491 | 6.255 | 6.398 | 64,349 | +0.01(+0.13%) |
Apr 21, 2011 | 6.069 | 6.440 | 6.069 | 6.390 | 57,296 | +0.43(+7.21%) |
Apr 20, 2011 | 5.968 | 6.001 | 5.910 | 5.960 | 5,417 | +0.04(+0.65%) |
Apr 19, 2011 | 6.086 | 6.086 | 5.921 | 5.921 | 4,044 | -0.11(-1.77%) |
Apr 18, 2011 | 5.993 | 6.085 | 5.970 | 6.028 | 7,591 | -0.04(-0.68%) |
Apr 15, 2011 | 5.985 | 6.069 | 5.901 | 6.069 | 29,571 | +0.04(+0.70%) |
Apr 14, 2011 | 6.002 | 6.069 | 5.909 | 6.027 | 32,657 | -0.03(-0.42%) |
Apr 13, 2011 | 6.027 | 6.052 | 5.968 | 6.052 | 5,541 | -0.02(-0.28%) |
Apr 12, 2011 | 6.044 | 6.069 | 5.850 | 6.069 | 13,802 | -0.04(-0.69%) |
Apr 11, 2011 | 6.187 | 6.187 | 6.086 | 6.111 | 1,482 | -0.08(-1.36%) |
Apr 08, 2011 | 6.263 | 6.263 | 6.162 | 6.196 | 15,402 | -0.03(-0.54%) |
Apr 07, 2011 | 6.280 | 6.280 | 5.918 | 6.229 | 36,415 | -0.08(-1.34%) |
Apr 06, 2011 | 6.111 | 6.432 | 5.985 | 6.314 | 57,511 | +0.19(+3.17%) |
Apr 05, 2011 | 6.238 | 6.238 | 6.120 | 6.120 | 68,481 | -0.13(-2.16%) |
Apr 04, 2011 | 5.741 | 6.449 | 5.741 | 6.255 | 42,014 | +0.24(+3.92%) |
Apr 01, 2011 | 6.078 | 6.078 | 6.010 | 6.019 | 2,453 | -0.08(-1.38%) |
Mar 31, 2011 | 6.111 | 6.111 | 5.960 | 6.103 | 8,574 | -0.01(-0.14%) |
Mar 30, 2011 | 5.951 | 6.111 | 5.937 | 6.111 | 19,573 | +0.14(+2.40%) |
Mar 29, 2011 | 5.951 | 5.972 | 5.867 | 5.968 | 6,184 | +0.06(+1.09%) |
Mar 28, 2011 | 5.985 | 5.985 | 5.901 | 5.904 | 20,397 | -0.04(-0.65%) |
Mar 25, 2011 | 5.926 | 5.951 | 5.884 | 5.943 | 10,451 | +0.04(+0.71%) |
Mar 24, 2011 | 5.909 | 5.943 | 5.901 | 5.901 | 4,669 | +0.00(+0.00%) |
Mar 23, 2011 | 5.901 | 5.943 | 5.901 | 5.901 | 12,426 | +0.00(+0.00%) |
Mar 22, 2011 | 5.960 | 5.960 | 5.901 | 5.901 | 7,230 | -0.04(-0.62%) |
Mar 21, 2011 | 5.918 | 5.960 | 5.826 | 5.937 | 7,512 | +0.11(+1.93%) |
Mar 18, 2011 | 5.825 | 5.901 | 5.825 | 5.825 | 18,457 | +0.00(+0.00%) |
Mar 17, 2011 | 5.808 | 5.830 | 5.783 | 5.825 | 6,247 | +0.02(+0.29%) |
Mar 16, 2011 | 5.808 | 5.840 | 5.732 | 5.808 | 11,698 | -0.03(-0.43%) |
Mar 15, 2011 | 5.774 | 5.833 | 5.774 | 5.833 | 15,560 | +0.02(+0.29%) |
Mar 14, 2011 | 5.808 | 5.861 | 5.808 | 5.816 | 16,608 | -0.13(-2.13%) |
Mar 11, 2011 | 5.934 | 5.993 | 5.698 | 5.943 | 52,612 | -0.02(-0.28%) |
Mar 10, 2011 | 6.423 | 6.423 | 5.901 | 5.960 | 64,793 | -0.49(-7.58%) |
Mar 09, 2011 | 6.449 | 6.482 | 6.246 | 6.449 | 68,819 | -0.02(-0.26%) |
Mar 08, 2011 | 6.651 | 6.685 | 6.440 | 6.466 | 25,835 | -0.21(-3.16%) |
Mar 07, 2011 | 6.735 | 6.752 | 6.634 | 6.676 | 6,228 | -0.07(-1.00%) |
Mar 04, 2011 | 6.440 | 6.744 | 6.440 | 6.744 | 65,798 | -0.04(-0.62%) |
Mar 03, 2011 | 6.744 | 6.786 | 6.685 | 6.786 | 68,056 | +0.08(+1.13%) |
Mar 02, 2011 | 6.584 | 6.744 | 6.584 | 6.710 | 19,092 | -0.03(-0.50%) |