Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.871 | 5.874 | 5.793 | 5.800 | 661,020 | -0.04(-0.67%) |
May 23, 2011 | 5.780 | 5.876 | 5.754 | 5.839 | 1,741,178 | -0.18(-2.94%) |
May 20, 2011 | 6.121 | 6.131 | 5.983 | 6.016 | 1,261,652 | -0.14(-2.24%) |
May 19, 2011 | 6.146 | 6.194 | 6.050 | 6.154 | 1,566,205 | +0.06(+1.02%) |
May 18, 2011 | 5.971 | 6.103 | 5.926 | 6.091 | 1,033,522 | +0.13(+2.24%) |
May 17, 2011 | 5.974 | 6.016 | 5.815 | 5.958 | 2,752,347 | -0.10(-1.60%) |
May 16, 2011 | 6.062 | 6.188 | 6.026 | 6.055 | 909,245 | -0.07(-1.10%) |
May 13, 2011 | 6.302 | 6.302 | 6.044 | 6.123 | 3,021,074 | -0.15(-2.37%) |
May 12, 2011 | 6.122 | 6.292 | 6.048 | 6.271 | 1,541,441 | +0.10(+1.59%) |
May 11, 2011 | 6.313 | 6.315 | 6.096 | 6.173 | 2,111,651 | -0.17(-2.68%) |
May 10, 2011 | 6.279 | 6.380 | 6.257 | 6.343 | 2,239,963 | +0.11(+1.78%) |
May 09, 2011 | 6.174 | 6.290 | 6.145 | 6.233 | 1,183,858 | +0.06(+0.95%) |
May 06, 2011 | 6.237 | 6.343 | 6.117 | 6.174 | 4,569,087 | +0.09(+1.45%) |
May 05, 2011 | 6.207 | 6.255 | 5.987 | 6.086 | 3,003,922 | -0.19(-3.07%) |
May 04, 2011 | 6.384 | 6.400 | 6.214 | 6.278 | 2,269,091 | -0.14(-2.12%) |
May 03, 2011 | 6.400 | 6.466 | 6.330 | 6.414 | 1,227,297 | -0.00(-0.01%) |
May 02, 2011 | 6.390 | 6.418 | 6.378 | 6.415 | 3,044,950 | -0.02(-0.37%) |
Apr 29, 2011 | 6.380 | 6.454 | 6.369 | 6.438 | 1,877,000 | +0.09(+1.44%) |
Apr 28, 2011 | 6.225 | 6.365 | 6.225 | 6.347 | 1,790,453 | +0.10(+1.63%) |
Apr 27, 2011 | 6.125 | 6.266 | 6.100 | 6.245 | 2,041,621 | +0.15(+2.44%) |
Apr 26, 2011 | 5.972 | 6.116 | 5.952 | 6.096 | 1,440,126 | +0.16(+2.76%) |
Apr 25, 2011 | 5.956 | 5.957 | 5.886 | 5.933 | 1,808,290 | -0.04(-0.61%) |
Apr 21, 2011 | 5.942 | 5.971 | 5.892 | 5.969 | 2,200,609 | +0.07(+1.20%) |
Apr 20, 2011 | 5.848 | 5.924 | 5.829 | 5.898 | 2,733,216 | +0.26(+4.64%) |
Apr 19, 2011 | 5.572 | 5.644 | 5.551 | 5.637 | 1,001,527 | +0.09(+1.60%) |
Apr 18, 2011 | 5.557 | 5.562 | 5.399 | 5.548 | 4,377,013 | -0.20(-3.43%) |
Apr 15, 2011 | 5.705 | 5.782 | 5.654 | 5.745 | 1,130,777 | +0.07(+1.25%) |
Apr 14, 2011 | 5.566 | 5.692 | 5.503 | 5.674 | 1,250,716 | +0.02(+0.40%) |
Apr 13, 2011 | 5.738 | 5.739 | 5.587 | 5.651 | 1,132,274 | +0.01(+0.20%) |
Apr 12, 2011 | 5.698 | 5.723 | 5.596 | 5.640 | 1,921,124 | -0.16(-2.82%) |
Apr 11, 2011 | 5.828 | 5.885 | 5.763 | 5.804 | 617,429 | -0.00(-0.01%) |
Apr 08, 2011 | 5.901 | 5.901 | 5.715 | 5.804 | 1,087,694 | -0.04(-0.65%) |
Apr 07, 2011 | 5.863 | 5.889 | 5.731 | 5.842 | 1,218,924 | -0.03(-0.58%) |
Apr 06, 2011 | 5.888 | 5.902 | 5.832 | 5.876 | 1,073,409 | +0.06(+1.09%) |
Apr 05, 2011 | 5.780 | 5.870 | 5.756 | 5.813 | 1,419,701 | +0.00(+0.01%) |
Apr 04, 2011 | 5.809 | 5.834 | 5.778 | 5.812 | 1,157,368 | +0.03(+0.55%) |
Apr 01, 2011 | 5.805 | 5.846 | 5.737 | 5.781 | 1,715,145 | +0.07(+1.18%) |
Mar 31, 2011 | 5.749 | 5.794 | 5.713 | 5.713 | 1,247,925 | -0.03(-0.56%) |
Mar 30, 2011 | 5.713 | 5.795 | 5.710 | 5.745 | 1,166,782 | +0.10(+1.80%) |
Mar 29, 2011 | 5.543 | 5.657 | 5.518 | 5.643 | 615,348 | +0.10(+1.86%) |
Mar 28, 2011 | 5.600 | 5.636 | 5.540 | 5.540 | 2,043,803 | -0.03(-0.49%) |
Mar 25, 2011 | 5.542 | 5.622 | 5.529 | 5.567 | 2,525,004 | +0.06(+1.15%) |
Mar 24, 2011 | 5.484 | 5.531 | 5.415 | 5.504 | 1,457,025 | +0.11(+2.04%) |
Mar 23, 2011 | 5.270 | 5.428 | 5.244 | 5.394 | 800,546 | +0.08(+1.51%) |
Mar 22, 2011 | 5.353 | 5.353 | 5.298 | 5.314 | 589,569 | -0.01(-0.24%) |
Mar 21, 2011 | 5.340 | 5.360 | 5.298 | 5.326 | 2,463,576 | +0.22(+4.28%) |
Mar 18, 2011 | 5.170 | 5.192 | 5.064 | 5.108 | 2,571,615 | +0.12(+2.38%) |
Mar 17, 2011 | 4.971 | 5.019 | 4.904 | 4.989 | 2,826,335 | +0.19(+4.03%) |
Mar 16, 2011 | 5.044 | 5.059 | 4.726 | 4.796 | 4,227,464 | -0.31(-6.15%) |
Mar 15, 2011 | 5.041 | 5.183 | 5.029 | 5.110 | 2,773,458 | -0.18(-3.40%) |
Mar 14, 2011 | 5.278 | 5.307 | 5.167 | 5.290 | 1,315,519 | -0.07(-1.28%) |
Mar 11, 2011 | 5.205 | 5.419 | 5.205 | 5.358 | 2,293,018 | +0.08(+1.51%) |
Mar 10, 2011 | 5.447 | 5.447 | 5.261 | 5.279 | 2,419,427 | -0.31(-5.59%) |
Mar 09, 2011 | 5.571 | 5.630 | 5.517 | 5.591 | 920,561 | -0.00(-0.03%) |
Mar 08, 2011 | 5.447 | 5.638 | 5.400 | 5.593 | 1,284,716 | +0.18(+3.33%) |
Mar 07, 2011 | 5.560 | 5.621 | 5.355 | 5.413 | 1,440,177 | -0.10(-1.84%) |
Mar 04, 2011 | 5.653 | 5.653 | 5.399 | 5.514 | 1,994,402 | -0.13(-2.31%) |
Mar 03, 2011 | 5.515 | 5.675 | 5.515 | 5.645 | 1,216,716 | +0.25(+4.68%) |
Mar 02, 2011 | 5.361 | 5.444 | 5.328 | 5.392 | 1,010,483 | +0.02(+0.32%) |