Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.616 | 5.631 | 5.501 | 5.530 | 439,114 | -0.04(-0.77%) |
May 23, 2011 | 5.508 | 5.609 | 5.494 | 5.573 | 324,442 | +0.00(+0.00%) |
May 20, 2011 | 5.508 | 5.688 | 5.508 | 5.573 | 248,639 | +0.04(+0.78%) |
May 19, 2011 | 5.623 | 5.659 | 5.530 | 5.530 | 207,082 | -0.05(-0.90%) |
May 18, 2011 | 5.638 | 5.681 | 5.566 | 5.580 | 320,850 | -0.03(-0.51%) |
May 17, 2011 | 5.715 | 5.729 | 5.602 | 5.609 | 541,184 | -0.15(-2.57%) |
May 16, 2011 | 5.792 | 5.877 | 5.743 | 5.757 | 314,749 | -0.08(-1.33%) |
May 13, 2011 | 5.813 | 5.849 | 5.729 | 5.834 | 301,765 | +0.00(+0.00%) |
May 12, 2011 | 5.679 | 5.870 | 5.658 | 5.834 | 625,369 | +0.11(+1.84%) |
May 11, 2011 | 5.701 | 5.729 | 5.637 | 5.729 | 439,496 | +0.01(+0.12%) |
May 10, 2011 | 5.686 | 5.722 | 5.637 | 5.722 | 323,134 | +0.06(+1.12%) |
May 09, 2011 | 5.602 | 5.672 | 5.581 | 5.658 | 358,723 | +0.09(+1.65%) |
May 06, 2011 | 5.560 | 5.679 | 5.553 | 5.567 | 406,685 | +0.02(+0.38%) |
May 05, 2011 | 5.475 | 5.630 | 5.461 | 5.546 | 516,932 | +0.03(+0.51%) |
May 04, 2011 | 5.792 | 5.792 | 5.461 | 5.517 | 1,128,886 | -0.19(-3.33%) |
May 03, 2011 | 5.736 | 5.750 | 5.672 | 5.708 | 295,657 | -0.06(-0.98%) |
May 02, 2011 | 5.750 | 5.764 | 5.722 | 5.764 | 351,744 | +0.02(+0.37%) |
Apr 29, 2011 | 5.722 | 5.750 | 5.701 | 5.743 | 307,426 | +0.04(+0.74%) |
Apr 28, 2011 | 5.778 | 5.799 | 5.694 | 5.701 | 300,544 | -0.08(-1.34%) |
Apr 27, 2011 | 5.722 | 5.778 | 5.672 | 5.778 | 534,829 | -0.07(-1.20%) |
Apr 26, 2011 | 5.750 | 5.863 | 5.750 | 5.849 | 496,292 | +0.09(+1.59%) |
Apr 25, 2011 | 5.771 | 5.778 | 5.743 | 5.757 | 322,414 | -0.04(-0.73%) |
Apr 21, 2011 | 5.849 | 5.863 | 5.792 | 5.799 | 368,625 | -0.05(-0.84%) |
Apr 20, 2011 | 5.799 | 5.884 | 5.778 | 5.849 | 529,395 | +0.04(+0.61%) |
Apr 19, 2011 | 5.778 | 5.813 | 5.743 | 5.813 | 513,256 | +0.06(+0.98%) |
Apr 18, 2011 | 5.820 | 5.849 | 5.651 | 5.757 | 507,601 | -0.10(-1.68%) |
Apr 15, 2011 | 5.849 | 5.884 | 5.813 | 5.856 | 511,787 | +0.01(+0.12%) |
Apr 14, 2011 | 5.884 | 5.884 | 5.813 | 5.849 | 746,538 | -0.04(-0.60%) |
Apr 13, 2011 | 5.898 | 5.905 | 5.849 | 5.884 | 1,254,899 | +0.04(+0.60%) |
Apr 12, 2011 | 5.898 | 5.905 | 5.813 | 5.849 | 4,224,918 | -0.68(-10.37%) |
Apr 11, 2011 | 6.659 | 6.680 | 6.476 | 6.525 | 127,716 | -0.09(-1.38%) |
Apr 08, 2011 | 6.736 | 6.743 | 6.588 | 6.617 | 109,025 | -0.06(-0.84%) |
Apr 07, 2011 | 6.631 | 6.729 | 6.631 | 6.673 | 95,824 | +0.02(+0.32%) |
Apr 06, 2011 | 6.673 | 6.891 | 6.603 | 6.652 | 236,787 | -0.01(-0.21%) |
Apr 05, 2011 | 6.694 | 6.758 | 6.652 | 6.666 | 172,422 | -0.04(-0.63%) |
Apr 04, 2011 | 6.588 | 6.758 | 6.588 | 6.708 | 212,431 | +0.17(+2.59%) |
Apr 01, 2011 | 6.412 | 6.588 | 6.384 | 6.539 | 179,297 | +0.16(+2.43%) |
Mar 31, 2011 | 6.307 | 6.398 | 6.300 | 6.384 | 124,662 | +0.11(+1.68%) |
Mar 30, 2011 | 6.187 | 6.292 | 6.173 | 6.278 | 92,633 | +0.11(+1.83%) |
Mar 29, 2011 | 6.173 | 6.250 | 6.166 | 6.166 | 96,817 | -0.04(-0.57%) |
Mar 28, 2011 | 6.342 | 6.363 | 6.180 | 6.201 | 134,633 | -0.17(-2.65%) |
Mar 25, 2011 | 6.250 | 6.370 | 6.208 | 6.370 | 180,402 | +0.18(+2.84%) |
Mar 24, 2011 | 6.264 | 6.307 | 6.194 | 6.194 | 137,628 | -0.04(-0.57%) |
Mar 23, 2011 | 6.222 | 6.264 | 6.166 | 6.229 | 111,544 | +0.01(+0.23%) |
Mar 22, 2011 | 6.250 | 6.285 | 6.130 | 6.215 | 100,545 | -0.02(-0.34%) |
Mar 21, 2011 | 6.215 | 6.257 | 6.180 | 6.236 | 171,127 | +0.23(+3.87%) |
Mar 18, 2011 | 6.018 | 6.032 | 5.954 | 6.004 | 168,447 | +0.05(+0.83%) |
Mar 17, 2011 | 6.025 | 6.025 | 5.898 | 5.954 | 120,250 | +0.06(+1.08%) |
Mar 16, 2011 | 5.947 | 6.060 | 5.813 | 5.891 | 214,089 | -0.03(-0.48%) |
Mar 15, 2011 | 5.968 | 6.159 | 5.919 | 5.919 | 352,047 | -0.24(-3.89%) |
Mar 14, 2011 | 6.130 | 6.201 | 6.095 | 6.159 | 85,066 | -0.03(-0.46%) |
Mar 11, 2011 | 6.152 | 6.222 | 6.074 | 6.187 | 179,044 | +0.03(+0.46%) |
Mar 10, 2011 | 6.349 | 6.370 | 6.116 | 6.159 | 339,159 | -0.24(-3.74%) |
Mar 09, 2011 | 6.476 | 6.476 | 6.363 | 6.398 | 77,417 | -0.07(-1.09%) |
Mar 08, 2011 | 6.490 | 6.518 | 6.414 | 6.469 | 109,747 | +0.02(+0.33%) |
Mar 07, 2011 | 6.483 | 6.511 | 6.349 | 6.448 | 147,086 | -0.01(-0.22%) |
Mar 04, 2011 | 6.567 | 6.567 | 6.328 | 6.462 | 249,193 | -0.08(-1.19%) |
Mar 03, 2011 | 6.448 | 6.588 | 6.384 | 6.539 | 152,445 | +0.16(+2.43%) |
Mar 02, 2011 | 6.377 | 6.412 | 6.285 | 6.384 | 95,612 | +0.02(+0.33%) |