Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.020 | 6.088 | 5.977 | 6.063 | 16,827 | +0.04(+0.71%) |
May 23, 2011 | 5.832 | 6.071 | 5.832 | 6.020 | 42,995 | -0.11(-1.81%) |
May 20, 2011 | 6.114 | 6.140 | 6.071 | 6.131 | 14,964 | +0.03(+0.42%) |
May 19, 2011 | 6.020 | 6.114 | 6.020 | 6.105 | 44,155 | +0.09(+1.42%) |
May 18, 2011 | 6.020 | 6.062 | 6.020 | 6.020 | 4,982 | +0.00(+0.00%) |
May 17, 2011 | 6.037 | 6.037 | 5.986 | 6.020 | 18,183 | -0.01(-0.14%) |
May 16, 2011 | 5.986 | 6.080 | 5.978 | 6.029 | 62,662 | +0.04(+0.71%) |
May 13, 2011 | 5.960 | 5.986 | 5.917 | 5.986 | 27,896 | +0.06(+1.00%) |
May 12, 2011 | 5.969 | 5.986 | 5.885 | 5.926 | 4,384 | -0.04(-0.71%) |
May 11, 2011 | 5.943 | 5.986 | 5.875 | 5.969 | 60,124 | -0.03(-0.43%) |
May 10, 2011 | 5.918 | 6.046 | 5.867 | 5.995 | 69,413 | +0.03(+0.43%) |
May 09, 2011 | 5.892 | 5.995 | 5.833 | 5.969 | 74,621 | +0.09(+1.59%) |
May 06, 2011 | 5.875 | 5.875 | 5.790 | 5.875 | 13,199 | +0.00(+0.00%) |
May 05, 2011 | 5.824 | 5.875 | 5.824 | 5.875 | 939 | -0.08(-1.29%) |
May 04, 2011 | 5.909 | 5.960 | 5.905 | 5.952 | 22,613 | +0.01(+0.14%) |
May 03, 2011 | 5.960 | 5.978 | 5.833 | 5.943 | 17,040 | -0.03(-0.57%) |
May 02, 2011 | 5.960 | 5.978 | 5.799 | 5.978 | 29,830 | +0.15(+2.63%) |
Apr 29, 2011 | 5.705 | 5.850 | 5.543 | 5.824 | 348,210 | +0.05(+0.88%) |
Apr 28, 2011 | 5.773 | 5.773 | 5.654 | 5.773 | 11,608 | +0.00(+0.00%) |
Apr 27, 2011 | 5.620 | 5.773 | 5.620 | 5.773 | 8,252 | +0.23(+4.15%) |
Apr 26, 2011 | 5.577 | 5.705 | 5.543 | 5.543 | 531,787 | -0.00(-0.00%) |
Apr 25, 2011 | 5.620 | 5.696 | 5.543 | 5.543 | 14,454 | -0.10(-1.81%) |
Apr 21, 2011 | 5.628 | 5.645 | 5.603 | 5.645 | 11,756 | +0.00(+0.00%) |
Apr 20, 2011 | 5.697 | 5.697 | 5.586 | 5.645 | 18,418 | -0.06(-1.04%) |
Apr 19, 2011 | 5.739 | 5.739 | 5.651 | 5.705 | 4,299 | +0.02(+0.30%) |
Apr 18, 2011 | 5.671 | 5.706 | 5.662 | 5.688 | 3,458 | -0.03(-0.45%) |
Apr 15, 2011 | 5.705 | 5.722 | 5.688 | 5.714 | 5,320 | -0.03(-0.45%) |
Apr 14, 2011 | 5.637 | 5.739 | 5.594 | 5.739 | 8,093 | +0.13(+2.25%) |
Apr 13, 2011 | 5.679 | 5.679 | 5.613 | 5.613 | 943 | -0.08(-1.39%) |
Apr 12, 2011 | 5.731 | 5.739 | 5.688 | 5.692 | 2,160 | -0.01(-0.23%) |
Apr 11, 2011 | 5.722 | 5.722 | 5.645 | 5.705 | 3,141 | +0.01(+0.21%) |
Apr 08, 2011 | 5.731 | 5.748 | 5.613 | 5.693 | 9,906 | -0.01(-0.21%) |
Apr 07, 2011 | 5.688 | 5.731 | 5.688 | 5.705 | 15,008 | +0.05(+0.90%) |
Apr 06, 2011 | 5.645 | 5.654 | 5.586 | 5.654 | 7,410 | +0.05(+0.91%) |
Apr 05, 2011 | 5.577 | 5.603 | 5.407 | 5.603 | 14,022 | +0.04(+0.77%) |
Apr 04, 2011 | 5.407 | 5.654 | 5.407 | 5.560 | 6,946 | +0.14(+2.66%) |
Apr 01, 2011 | 5.739 | 5.909 | 5.390 | 5.416 | 127,501 | -0.38(-6.59%) |
Mar 31, 2011 | 5.765 | 5.807 | 5.731 | 5.799 | 4,515 | +0.01(+0.15%) |
Mar 30, 2011 | 5.739 | 5.790 | 5.671 | 5.790 | 10,386 | +0.01(+0.15%) |
Mar 29, 2011 | 5.816 | 5.816 | 5.637 | 5.782 | 15,030 | -0.09(-1.59%) |
Mar 28, 2011 | 5.816 | 5.926 | 5.816 | 5.875 | 3,053 | +0.09(+1.47%) |
Mar 25, 2011 | 5.722 | 5.850 | 5.722 | 5.790 | 11,123 | +0.03(+0.44%) |
Mar 24, 2011 | 5.714 | 5.765 | 5.620 | 5.765 | 8,315 | +0.03(+0.45%) |
Mar 23, 2011 | 5.628 | 5.739 | 5.543 | 5.739 | 14,062 | +0.10(+1.81%) |
Mar 22, 2011 | 5.705 | 5.714 | 5.535 | 5.637 | 58,953 | -0.07(-1.19%) |
Mar 21, 2011 | 5.748 | 5.748 | 5.705 | 5.705 | 15,714 | +0.00(+0.00%) |
Mar 18, 2011 | 5.714 | 5.714 | 5.671 | 5.705 | 6,811 | +0.02(+0.30%) |
Mar 17, 2011 | 5.688 | 5.730 | 5.688 | 5.688 | 32,463 | +0.04(+0.75%) |
Mar 16, 2011 | 5.773 | 5.773 | 5.629 | 5.646 | 16,417 | -0.13(-2.21%) |
Mar 15, 2011 | 5.722 | 5.849 | 5.722 | 5.773 | 9,907 | -0.08(-1.31%) |
Mar 14, 2011 | 5.858 | 6.163 | 5.849 | 5.849 | 18,392 | -0.01(-0.14%) |
Mar 11, 2011 | 5.849 | 5.875 | 5.790 | 5.858 | 6,784 | -0.08(-1.43%) |
Mar 10, 2011 | 5.892 | 5.943 | 5.858 | 5.943 | 47,412 | -0.08(-1.41%) |
Mar 09, 2011 | 6.028 | 6.028 | 5.815 | 6.028 | 23,106 | -0.02(-0.28%) |
Mar 08, 2011 | 5.951 | 6.045 | 5.892 | 6.045 | 19,919 | +0.10(+1.71%) |
Mar 07, 2011 | 5.926 | 5.943 | 5.815 | 5.943 | 24,203 | +0.05(+0.86%) |
Mar 04, 2011 | 6.070 | 6.070 | 5.841 | 5.892 | 16,680 | -0.22(-3.61%) |
Mar 03, 2011 | 5.883 | 6.112 | 5.883 | 6.112 | 158,241 | +0.08(+1.41%) |
Mar 02, 2011 | 5.985 | 6.028 | 5.798 | 6.028 | 45,927 | +0.05(+0.85%) |