Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.940 | 6.060 | 5.690 | 5.750 | 703,613 | -0.16(-2.71%) |
May 23, 2011 | 5.500 | 6.000 | 5.400 | 5.910 | 1,380,986 | +0.34(+6.10%) |
May 20, 2011 | 5.330 | 5.810 | 5.310 | 5.570 | 1,919,348 | +0.21(+3.92%) |
May 19, 2011 | 5.220 | 5.440 | 5.170 | 5.360 | 671,211 | +0.16(+3.08%) |
May 18, 2011 | 5.150 | 5.330 | 5.090 | 5.200 | 905,310 | +0.08(+1.56%) |
May 17, 2011 | 5.050 | 5.240 | 5.040 | 5.120 | 1,815,142 | +0.03(+0.59%) |
May 16, 2011 | 5.200 | 5.353 | 5.030 | 5.090 | 578,852 | -0.15(-2.86%) |
May 13, 2011 | 5.410 | 5.460 | 5.100 | 5.240 | 592,791 | -0.15(-2.78%) |
May 12, 2011 | 5.130 | 5.480 | 5.080 | 5.390 | 1,194,913 | +0.29(+5.69%) |
May 11, 2011 | 5.300 | 5.340 | 5.000 | 5.100 | 999,591 | -0.18(-3.41%) |
May 10, 2011 | 5.310 | 5.400 | 5.100 | 5.280 | 745,620 | -0.03(-0.56%) |
May 09, 2011 | 5.420 | 5.530 | 5.240 | 5.310 | 1,313,355 | -0.37(-6.51%) |
May 06, 2011 | 4.700 | 5.810 | 4.560 | 5.680 | 1,816,992 | +1.01(+21.63%) |
May 05, 2011 | 4.920 | 4.920 | 4.550 | 4.670 | 1,073,185 | -0.24(-4.89%) |
May 04, 2011 | 5.350 | 5.350 | 4.880 | 4.910 | 730,685 | -0.41(-7.71%) |
May 03, 2011 | 5.350 | 5.570 | 5.270 | 5.320 | 1,147,368 | -0.03(-0.56%) |
May 02, 2011 | 5.370 | 5.690 | 5.350 | 5.350 | 796,465 | -0.23(-4.12%) |
Apr 29, 2011 | 5.820 | 5.900 | 5.580 | 5.580 | 819,195 | -0.24(-4.12%) |
Apr 28, 2011 | 6.040 | 6.160 | 5.810 | 5.820 | 614,655 | -0.19(-3.16%) |
Apr 27, 2011 | 6.320 | 6.320 | 5.750 | 6.010 | 1,118,745 | -0.29(-4.60%) |
Apr 26, 2011 | 6.430 | 6.470 | 6.260 | 6.300 | 944,370 | -0.13(-2.02%) |
Apr 25, 2011 | 6.730 | 6.790 | 6.360 | 6.430 | 472,491 | -0.22(-3.31%) |
Apr 21, 2011 | 6.640 | 6.690 | 6.430 | 6.650 | 1,006,951 | +0.06(+0.91%) |
Apr 20, 2011 | 6.570 | 6.710 | 6.510 | 6.590 | 955,857 | +0.11(+1.70%) |
Apr 19, 2011 | 6.510 | 6.770 | 6.400 | 6.480 | 1,149,497 | -0.01(-0.15%) |
Apr 18, 2011 | 6.900 | 6.980 | 6.430 | 6.490 | 822,497 | -0.56(-7.94%) |
Apr 15, 2011 | 6.440 | 7.200 | 6.440 | 7.050 | 845,974 | +0.61(+9.47%) |
Apr 14, 2011 | 6.780 | 6.860 | 6.410 | 6.440 | 556,584 | -0.33(-4.87%) |
Apr 13, 2011 | 6.880 | 6.880 | 6.750 | 6.770 | 278,270 | -0.10(-1.46%) |
Apr 12, 2011 | 6.940 | 6.950 | 6.750 | 6.870 | 343,554 | -0.08(-1.15%) |
Apr 11, 2011 | 7.000 | 7.280 | 6.770 | 6.950 | 417,918 | -0.03(-0.43%) |
Apr 08, 2011 | 7.160 | 7.240 | 6.915 | 6.980 | 427,842 | -0.18(-2.51%) |
Apr 07, 2011 | 7.290 | 7.330 | 7.100 | 7.160 | 426,126 | -0.10(-1.38%) |
Apr 06, 2011 | 7.380 | 7.600 | 7.250 | 7.260 | 1,370,500 | -0.06(-0.82%) |
Apr 05, 2011 | 7.300 | 7.500 | 7.260 | 7.320 | 348,204 | -0.06(-0.81%) |
Apr 04, 2011 | 7.130 | 7.380 | 7.120 | 7.380 | 594,510 | +0.24(+3.36%) |
Apr 01, 2011 | 7.180 | 7.180 | 7.110 | 7.140 | 360,652 | -0.01(-0.14%) |
Mar 31, 2011 | 7.150 | 7.480 | 7.080 | 7.150 | 2,445,456 | +0.01(+0.14%) |
Mar 30, 2011 | 7.420 | 7.500 | 6.920 | 7.140 | 3,577,496 | +0.09(+1.28%) |
Mar 29, 2011 | 6.820 | 7.170 | 6.780 | 7.050 | 973,748 | +0.26(+3.83%) |
Mar 28, 2011 | 6.830 | 7.240 | 6.600 | 6.790 | 1,725,696 | +0.01(+0.15%) |
Mar 25, 2011 | 6.570 | 6.780 | 6.560 | 6.780 | 567,367 | +0.19(+2.88%) |
Mar 24, 2011 | 6.580 | 6.750 | 6.550 | 6.590 | 472,908 | +0.04(+0.61%) |
Mar 23, 2011 | 6.450 | 6.680 | 6.450 | 6.550 | 580,195 | +0.07(+1.08%) |
Mar 22, 2011 | 6.340 | 6.590 | 6.250 | 6.480 | 1,656,307 | +0.14(+2.21%) |
Mar 21, 2011 | 6.300 | 6.450 | 5.990 | 6.340 | 1,877,880 | +0.24(+3.93%) |
Mar 18, 2011 | 5.860 | 6.100 | 5.760 | 6.100 | 800,346 | +0.29(+4.99%) |
Mar 17, 2011 | 5.970 | 5.980 | 5.700 | 5.810 | 209,467 | -0.10(-1.69%) |
Mar 16, 2011 | 6.110 | 6.300 | 5.880 | 5.910 | 158,542 | -0.19(-3.11%) |
Mar 15, 2011 | 5.900 | 6.150 | 5.760 | 6.100 | 214,490 | +0.05(+0.83%) |
Mar 14, 2011 | 6.000 | 6.120 | 5.810 | 6.050 | 310,995 | +0.06(+1.00%) |
Mar 11, 2011 | 6.100 | 6.300 | 5.960 | 5.990 | 1,197,773 | -0.17(-2.76%) |
Mar 10, 2011 | 6.240 | 6.240 | 6.020 | 6.160 | 518,887 | -0.08(-1.28%) |
Mar 09, 2011 | 6.160 | 6.410 | 6.120 | 6.240 | 520,189 | +0.11(+1.79%) |
Mar 08, 2011 | 6.100 | 6.360 | 5.930 | 6.130 | 874,477 | +0.02(+0.33%) |
Mar 07, 2011 | 5.960 | 6.250 | 5.820 | 6.110 | 743,162 | +0.12(+2.00%) |
Mar 04, 2011 | 5.970 | 6.130 | 5.920 | 5.990 | 490,265 | +0.00(+0.00%) |
Mar 03, 2011 | 5.950 | 6.050 | 5.790 | 5.990 | 236,548 | +0.11(+1.87%) |
Mar 02, 2011 | 6.000 | 6.000 | 5.830 | 5.880 | 206,195 | -0.05(-0.84%) |