Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.640 | 5.647 | 5.611 | 5.632 | 4,074,565 | +0.02(+0.30%) |
May 23, 2011 | 5.620 | 5.644 | 5.563 | 5.616 | 2,652,616 | -0.04(-0.76%) |
May 20, 2011 | 5.620 | 5.687 | 5.616 | 5.659 | 3,716,546 | +0.00(+0.08%) |
May 19, 2011 | 5.630 | 5.668 | 5.601 | 5.654 | 1,766,001 | +0.02(+0.34%) |
May 18, 2011 | 5.587 | 5.702 | 5.582 | 5.635 | 4,508,810 | +0.03(+0.60%) |
May 17, 2011 | 5.477 | 5.611 | 5.443 | 5.601 | 3,745,265 | +0.09(+1.65%) |
May 16, 2011 | 5.463 | 5.515 | 5.443 | 5.510 | 1,955,119 | +0.03(+0.52%) |
May 13, 2011 | 5.472 | 5.501 | 5.443 | 5.482 | 1,782,092 | +0.00(+0.00%) |
May 12, 2011 | 5.448 | 5.491 | 5.424 | 5.482 | 2,133,621 | +0.03(+0.53%) |
May 11, 2011 | 5.329 | 5.482 | 5.329 | 5.453 | 5,650,419 | +0.08(+1.51%) |
May 10, 2011 | 5.290 | 5.410 | 5.262 | 5.372 | 2,324,870 | +0.12(+2.28%) |
May 09, 2011 | 5.262 | 5.290 | 5.238 | 5.252 | 1,997,552 | -0.01(-0.27%) |
May 06, 2011 | 5.290 | 5.290 | 5.252 | 5.266 | 1,340,045 | +0.00(+0.09%) |
May 05, 2011 | 5.276 | 5.310 | 5.228 | 5.262 | 2,060,440 | -0.00(-0.09%) |
May 04, 2011 | 5.300 | 5.324 | 5.262 | 5.266 | 2,435,240 | -0.07(-1.26%) |
May 03, 2011 | 5.343 | 5.367 | 5.310 | 5.333 | 3,522,839 | -0.02(-0.45%) |
May 02, 2011 | 5.362 | 5.424 | 5.338 | 5.357 | 3,051,457 | -0.05(-0.97%) |
Apr 29, 2011 | 5.372 | 5.434 | 5.349 | 5.410 | 1,041,920 | +0.02(+0.44%) |
Apr 28, 2011 | 5.381 | 5.396 | 5.338 | 5.386 | 728,086 | +0.01(+0.18%) |
Apr 27, 2011 | 5.377 | 5.396 | 5.338 | 5.377 | 1,018,980 | +0.00(+0.00%) |
Apr 26, 2011 | 5.281 | 5.408 | 5.264 | 5.377 | 2,269,277 | +0.10(+1.81%) |
Apr 25, 2011 | 5.310 | 5.348 | 5.266 | 5.281 | 1,831,907 | -0.04(-0.72%) |
Apr 21, 2011 | 5.310 | 5.324 | 5.290 | 5.319 | 1,167,173 | +0.00(+0.09%) |
Apr 20, 2011 | 5.333 | 5.353 | 5.300 | 5.314 | 1,895,504 | +0.00(+0.00%) |
Apr 19, 2011 | 5.343 | 5.348 | 5.300 | 5.314 | 2,618,989 | -0.03(-0.54%) |
Apr 18, 2011 | 5.343 | 5.367 | 5.314 | 5.343 | 1,609,862 | -0.03(-0.62%) |
Apr 15, 2011 | 5.353 | 5.400 | 5.329 | 5.377 | 1,473,554 | +0.02(+0.36%) |
Apr 14, 2011 | 5.324 | 5.377 | 5.310 | 5.357 | 1,602,576 | +0.03(+0.54%) |
Apr 13, 2011 | 5.396 | 5.405 | 5.329 | 5.329 | 1,812,978 | -0.04(-0.80%) |
Apr 12, 2011 | 5.348 | 5.453 | 5.324 | 5.372 | 2,259,857 | +0.00(+0.09%) |
Apr 11, 2011 | 5.377 | 5.405 | 5.338 | 5.367 | 1,455,075 | +0.00(+0.00%) |
Apr 08, 2011 | 5.424 | 5.448 | 5.362 | 5.367 | 1,241,501 | -0.06(-1.06%) |
Apr 07, 2011 | 5.453 | 5.477 | 5.420 | 5.424 | 1,495,927 | -0.03(-0.61%) |
Apr 06, 2011 | 5.429 | 5.458 | 5.400 | 5.458 | 1,875,679 | +0.06(+1.15%) |
Apr 05, 2011 | 5.362 | 5.420 | 5.362 | 5.396 | 2,821,638 | +0.01(+0.27%) |
Apr 04, 2011 | 5.362 | 5.386 | 5.338 | 5.381 | 2,722,450 | +0.04(+0.72%) |
Apr 01, 2011 | 5.405 | 5.405 | 5.314 | 5.343 | 2,899,223 | -0.05(-0.89%) |
Mar 31, 2011 | 5.410 | 5.415 | 5.377 | 5.391 | 887,775 | -0.01(-0.27%) |
Mar 30, 2011 | 5.372 | 5.443 | 5.343 | 5.405 | 1,822,547 | +0.05(+0.89%) |
Mar 29, 2011 | 5.386 | 5.400 | 5.341 | 5.357 | 1,583,163 | -0.03(-0.62%) |
Mar 28, 2011 | 5.429 | 5.429 | 5.357 | 5.391 | 2,235,744 | -0.00(-0.09%) |
Mar 25, 2011 | 5.472 | 5.472 | 5.362 | 5.396 | 4,171,793 | -0.03(-0.62%) |
Mar 24, 2011 | 5.434 | 5.443 | 5.357 | 5.429 | 2,338,728 | +0.02(+0.44%) |
Mar 23, 2011 | 5.424 | 5.434 | 5.376 | 5.405 | 1,958,046 | -0.01(-0.26%) |
Mar 22, 2011 | 5.482 | 5.482 | 5.405 | 5.420 | 2,391,754 | -0.03(-0.61%) |
Mar 21, 2011 | 5.458 | 5.515 | 5.434 | 5.453 | 2,721,365 | -0.02(-0.35%) |
Mar 18, 2011 | 5.487 | 5.510 | 5.443 | 5.472 | 3,795,589 | +0.04(+0.70%) |
Mar 17, 2011 | 5.510 | 5.510 | 5.405 | 5.434 | 2,255,331 | -0.04(-0.70%) |
Mar 16, 2011 | 5.506 | 5.506 | 5.443 | 5.472 | 2,748,308 | -0.03(-0.61%) |
Mar 15, 2011 | 5.491 | 5.520 | 5.453 | 5.506 | 1,632,269 | -0.06(-1.03%) |
Mar 14, 2011 | 5.611 | 5.644 | 5.534 | 5.563 | 2,243,164 | -0.08(-1.44%) |
Mar 11, 2011 | 5.735 | 5.735 | 5.616 | 5.644 | 2,073,005 | +0.01(+0.17%) |
Mar 10, 2011 | 5.730 | 5.730 | 5.611 | 5.635 | 3,938,117 | -0.07(-1.26%) |
Mar 09, 2011 | 5.673 | 5.769 | 5.673 | 5.707 | 5,196,151 | -0.30(-5.02%) |
Mar 08, 2011 | 5.979 | 6.046 | 5.974 | 6.008 | 9,026,156 | +0.04(+0.64%) |
Mar 07, 2011 | 5.979 | 5.979 | 5.941 | 5.970 | 3,044,606 | +0.01(+0.20%) |
Mar 04, 2011 | 5.965 | 5.994 | 5.931 | 5.958 | 2,641,014 | -0.01(-0.12%) |
Mar 03, 2011 | 6.017 | 6.075 | 5.955 | 5.965 | 3,452,452 | -0.04(-0.64%) |
Mar 02, 2011 | 6.003 | 6.037 | 5.941 | 6.003 | 3,436,128 | +0.00(+0.00%) |