Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.800 | 5.910 | 5.750 | 5.800 | 123,902 | +0.03(+0.52%) |
May 23, 2011 | 5.720 | 5.830 | 5.510 | 5.770 | 93,620 | -0.06(-1.03%) |
May 20, 2011 | 5.860 | 5.880 | 5.790 | 5.830 | 93,738 | -0.03(-0.51%) |
May 19, 2011 | 5.840 | 5.900 | 5.750 | 5.860 | 82,443 | +0.09(+1.56%) |
May 18, 2011 | 5.720 | 5.790 | 5.520 | 5.770 | 170,129 | +0.05(+0.87%) |
May 17, 2011 | 5.810 | 5.900 | 5.540 | 5.720 | 218,177 | -0.12(-2.05%) |
May 16, 2011 | 5.890 | 6.060 | 5.830 | 5.840 | 59,768 | -0.10(-1.68%) |
May 13, 2011 | 6.030 | 6.030 | 5.860 | 5.940 | 59,016 | -0.09(-1.49%) |
May 12, 2011 | 5.940 | 6.050 | 5.930 | 6.030 | 69,310 | +0.03(+0.50%) |
May 11, 2011 | 6.190 | 6.199 | 5.970 | 6.000 | 49,724 | -0.24(-3.85%) |
May 10, 2011 | 6.090 | 6.240 | 6.010 | 6.240 | 48,743 | +0.20(+3.31%) |
May 09, 2011 | 5.970 | 6.080 | 5.930 | 6.040 | 37,669 | +0.08(+1.34%) |
May 06, 2011 | 6.020 | 6.130 | 5.920 | 5.960 | 25,981 | +0.03(+0.51%) |
May 05, 2011 | 5.920 | 6.170 | 5.850 | 5.930 | 101,862 | -0.02(-0.34%) |
May 04, 2011 | 6.180 | 6.180 | 5.950 | 5.950 | 29,919 | -0.24(-3.88%) |
May 03, 2011 | 6.350 | 6.350 | 6.060 | 6.190 | 43,519 | -0.20(-3.13%) |
May 02, 2011 | 6.383 | 6.490 | 6.320 | 6.390 | 55,038 | -0.09(-1.39%) |
Apr 29, 2011 | 6.400 | 6.550 | 6.280 | 6.480 | 108,068 | +0.11(+1.73%) |
Apr 28, 2011 | 6.360 | 6.450 | 6.280 | 6.370 | 20,671 | -0.04(-0.62%) |
Apr 27, 2011 | 6.340 | 6.420 | 6.240 | 6.410 | 48,269 | +0.06(+0.94%) |
Apr 26, 2011 | 6.090 | 6.360 | 6.080 | 6.350 | 47,264 | +0.25(+4.10%) |
Apr 25, 2011 | 6.045 | 6.100 | 6.010 | 6.100 | 24,107 | +0.05(+0.83%) |
Apr 21, 2011 | 6.160 | 6.160 | 5.950 | 6.050 | 39,198 | -0.05(-0.82%) |
Apr 20, 2011 | 6.210 | 6.220 | 6.060 | 6.100 | 39,861 | +0.00(+0.00%) |
Apr 19, 2011 | 6.070 | 6.120 | 5.910 | 6.100 | 30,912 | +0.08(+1.33%) |
Apr 18, 2011 | 5.940 | 6.060 | 5.900 | 6.020 | 31,820 | -0.03(-0.50%) |
Apr 15, 2011 | 5.920 | 6.070 | 5.795 | 6.050 | 52,984 | +0.11(+1.85%) |
Apr 14, 2011 | 5.720 | 5.940 | 5.620 | 5.940 | 91,274 | +0.18(+3.13%) |
Apr 13, 2011 | 5.860 | 5.910 | 5.710 | 5.760 | 80,717 | -0.08(-1.37%) |
Apr 12, 2011 | 5.900 | 5.960 | 5.800 | 5.840 | 76,876 | -0.16(-2.67%) |
Apr 11, 2011 | 6.010 | 6.110 | 5.900 | 6.000 | 65,264 | -0.03(-0.50%) |
Apr 08, 2011 | 6.190 | 6.190 | 6.030 | 6.030 | 41,104 | -0.10(-1.63%) |
Apr 07, 2011 | 6.370 | 6.370 | 6.110 | 6.130 | 49,256 | -0.26(-4.07%) |
Apr 06, 2011 | 6.330 | 6.400 | 6.150 | 6.390 | 48,246 | +0.07(+1.11%) |
Apr 05, 2011 | 6.270 | 6.330 | 5.860 | 6.320 | 58,464 | +0.00(+0.00%) |
Apr 04, 2011 | 6.530 | 6.610 | 6.210 | 6.320 | 56,802 | -0.19(-2.92%) |
Apr 01, 2011 | 6.530 | 6.590 | 6.420 | 6.510 | 38,333 | +0.01(+0.15%) |
Mar 31, 2011 | 6.480 | 6.500 | 6.360 | 6.500 | 61,209 | +0.03(+0.46%) |
Mar 30, 2011 | 6.470 | 6.490 | 6.110 | 6.470 | 130,181 | +0.09(+1.41%) |
Mar 29, 2011 | 6.180 | 6.390 | 6.150 | 6.380 | 88,984 | +0.24(+3.91%) |
Mar 28, 2011 | 6.250 | 6.300 | 6.140 | 6.140 | 47,074 | -0.09(-1.44%) |
Mar 25, 2011 | 6.290 | 6.510 | 6.200 | 6.230 | 73,294 | -0.04(-0.64%) |
Mar 24, 2011 | 6.340 | 6.400 | 6.240 | 6.270 | 54,587 | -0.05(-0.79%) |
Mar 23, 2011 | 6.260 | 6.350 | 6.181 | 6.320 | 35,017 | +0.03(+0.48%) |
Mar 22, 2011 | 6.230 | 6.310 | 6.040 | 6.290 | 47,992 | +0.04(+0.64%) |
Mar 21, 2011 | 6.360 | 6.380 | 6.140 | 6.250 | 110,950 | +0.08(+1.30%) |
Mar 18, 2011 | 6.000 | 6.220 | 5.930 | 6.170 | 142,453 | +0.22(+3.70%) |
Mar 17, 2011 | 6.040 | 6.040 | 5.910 | 5.950 | 41,672 | +0.03(+0.51%) |
Mar 16, 2011 | 5.950 | 6.090 | 5.820 | 5.920 | 62,494 | -0.02(-0.34%) |
Mar 15, 2011 | 5.820 | 5.990 | 5.780 | 5.940 | 44,428 | -0.08(-1.33%) |
Mar 14, 2011 | 5.840 | 6.050 | 5.840 | 6.020 | 37,893 | +0.10(+1.69%) |
Mar 11, 2011 | 5.900 | 5.970 | 5.900 | 5.920 | 50,863 | +0.02(+0.34%) |
Mar 10, 2011 | 6.060 | 6.060 | 5.900 | 5.900 | 56,164 | -0.24(-3.91%) |
Mar 09, 2011 | 6.100 | 6.150 | 6.060 | 6.140 | 15,634 | +0.05(+0.82%) |
Mar 08, 2011 | 6.020 | 6.190 | 6.020 | 6.090 | 30,971 | +0.05(+0.83%) |
Mar 07, 2011 | 6.320 | 6.320 | 5.980 | 6.040 | 45,119 | -0.22(-3.51%) |
Mar 04, 2011 | 6.260 | 6.300 | 6.190 | 6.260 | 36,387 | +0.01(+0.16%) |
Mar 03, 2011 | 6.040 | 6.300 | 6.000 | 6.250 | 100,726 | +0.24(+3.99%) |
Mar 02, 2011 | 6.080 | 6.159 | 5.940 | 6.010 | 64,098 | -0.09(-1.48%) |