Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.750 | 6.000 | 5.750 | 5.750 | 5,284 | +0.06(+1.05%) |
May 23, 2011 | 5.560 | 5.930 | 5.500 | 5.690 | 30,050 | +0.08(+1.43%) |
May 20, 2011 | 5.980 | 6.010 | 5.560 | 5.610 | 40,663 | -0.42(-6.97%) |
May 19, 2011 | 5.580 | 6.060 | 5.500 | 6.030 | 21,898 | +0.53(+9.64%) |
May 18, 2011 | 5.810 | 5.940 | 5.500 | 5.500 | 15,599 | -0.14(-2.48%) |
May 17, 2011 | 6.000 | 6.000 | 5.540 | 5.640 | 31,918 | -0.33(-5.53%) |
May 16, 2011 | 5.920 | 6.400 | 5.900 | 5.970 | 34,690 | +0.05(+0.84%) |
May 13, 2011 | 6.150 | 6.150 | 5.920 | 5.920 | 16,220 | -0.08(-1.33%) |
May 12, 2011 | 6.030 | 6.200 | 5.950 | 6.000 | 45,128 | +0.00(+0.00%) |
May 11, 2011 | 6.240 | 6.480 | 6.000 | 6.000 | 54,266 | -0.04(-0.66%) |
May 10, 2011 | 5.990 | 6.374 | 5.960 | 6.040 | 54,059 | +0.17(+2.90%) |
May 09, 2011 | 6.170 | 6.170 | 5.850 | 5.870 | 24,039 | +0.03(+0.52%) |
May 06, 2011 | 6.050 | 6.240 | 5.770 | 5.840 | 36,937 | +0.12(+2.10%) |
May 05, 2011 | 6.200 | 6.200 | 5.630 | 5.720 | 17,821 | -0.03(-0.52%) |
May 04, 2011 | 6.300 | 6.300 | 5.540 | 5.750 | 100,915 | +0.05(+0.88%) |
May 03, 2011 | 5.750 | 6.750 | 5.400 | 5.700 | 99,115 | -0.04(-0.70%) |
May 02, 2011 | 5.650 | 5.790 | 5.050 | 5.740 | 42,651 | +0.72(+14.34%) |
Apr 29, 2011 | 5.220 | 5.280 | 4.990 | 5.020 | 6,980 | -0.01(-0.20%) |
Apr 28, 2011 | 5.030 | 5.150 | 5.030 | 5.030 | 13,935 | +0.07(+1.41%) |
Apr 27, 2011 | 4.930 | 5.400 | 4.890 | 4.960 | 26,334 | -0.02(-0.37%) |
Apr 26, 2011 | 5.500 | 5.500 | 4.880 | 4.978 | 40,139 | -0.29(-5.53%) |
Apr 25, 2011 | 5.300 | 5.300 | 4.950 | 5.270 | 15,221 | +0.13(+2.48%) |
Apr 21, 2011 | 5.100 | 5.300 | 5.070 | 5.143 | 113,984 | +0.14(+2.85%) |
Apr 20, 2011 | 5.190 | 5.200 | 4.900 | 5.000 | 29,174 | +0.30(+6.38%) |
Apr 19, 2011 | 4.720 | 4.840 | 4.650 | 4.700 | 15,269 | -0.06(-1.26%) |
Apr 18, 2011 | 4.810 | 5.000 | 4.690 | 4.760 | 9,461 | -0.07(-1.47%) |
Apr 15, 2011 | 4.780 | 4.940 | 4.780 | 4.831 | 1,990 | +0.01(+0.23%) |
Apr 14, 2011 | 4.840 | 5.000 | 4.800 | 4.820 | 10,461 | -0.08(-1.63%) |
Apr 13, 2011 | 5.170 | 5.170 | 4.820 | 4.900 | 19,514 | +0.01(+0.20%) |
Apr 12, 2011 | 4.620 | 5.000 | 4.590 | 4.890 | 14,242 | +0.31(+6.77%) |
Apr 11, 2011 | 4.310 | 4.830 | 4.250 | 4.580 | 17,240 | +0.08(+1.78%) |
Apr 08, 2011 | 4.600 | 4.800 | 4.460 | 4.500 | 38,642 | -0.07(-1.53%) |
Apr 07, 2011 | 4.700 | 4.700 | 4.550 | 4.570 | 35,897 | -0.09(-1.93%) |
Apr 06, 2011 | 3.850 | 4.890 | 3.850 | 4.660 | 59,595 | +0.71(+17.97%) |
Apr 05, 2011 | 4.050 | 4.090 | 3.830 | 3.950 | 13,165 | -0.11(-2.71%) |
Apr 04, 2011 | 4.100 | 4.100 | 3.851 | 4.060 | 30,683 | +0.06(+1.50%) |
Apr 01, 2011 | 3.870 | 4.080 | 3.870 | 4.000 | 8,743 | +0.01(+0.25%) |
Mar 31, 2011 | 4.000 | 4.100 | 3.930 | 3.990 | 21,464 | -0.01(-0.25%) |
Mar 30, 2011 | 4.150 | 4.150 | 3.920 | 4.000 | 5,697 | -0.15(-3.61%) |
Mar 29, 2011 | 3.730 | 4.200 | 3.730 | 4.150 | 28,959 | +0.25(+6.41%) |
Mar 28, 2011 | 4.090 | 4.100 | 3.900 | 3.900 | 3,539 | -0.11(-2.74%) |
Mar 25, 2011 | 4.000 | 4.010 | 3.850 | 4.010 | 2,775 | +0.11(+2.82%) |
Mar 24, 2011 | 3.800 | 4.010 | 3.800 | 3.900 | 52,222 | -0.09(-2.26%) |
Mar 23, 2011 | 4.000 | 4.130 | 3.810 | 3.990 | 10,059 | +0.09(+2.31%) |
Mar 22, 2011 | 3.740 | 3.950 | 3.720 | 3.900 | 17,466 | +0.11(+2.90%) |
Mar 21, 2011 | 3.970 | 4.171 | 3.710 | 3.790 | 37,667 | -0.16(-4.05%) |
Mar 18, 2011 | 4.020 | 4.100 | 3.950 | 3.950 | 9,206 | -0.06(-1.50%) |
Mar 17, 2011 | 4.000 | 4.265 | 3.760 | 4.010 | 29,690 | +0.26(+6.93%) |
Mar 16, 2011 | 4.000 | 4.220 | 3.750 | 3.750 | 46,163 | +0.13(+3.59%) |
Mar 15, 2011 | 3.750 | 3.800 | 3.620 | 3.620 | 13,900 | -0.20(-5.24%) |
Mar 14, 2011 | 3.850 | 4.010 | 3.810 | 3.820 | 14,722 | -0.03(-0.78%) |
Mar 11, 2011 | 3.800 | 4.200 | 3.800 | 3.850 | 6,100 | -0.04(-0.95%) |
Mar 10, 2011 | 4.000 | 4.145 | 3.850 | 3.887 | 12,936 | -0.03(-0.84%) |
Mar 09, 2011 | 4.190 | 4.190 | 3.920 | 3.920 | 12,891 | -0.10(-2.49%) |
Mar 08, 2011 | 4.000 | 4.190 | 3.900 | 4.020 | 36,510 | +0.01(+0.25%) |
Mar 07, 2011 | 4.100 | 4.310 | 4.010 | 4.010 | 8,700 | +0.09(+2.30%) |
Mar 04, 2011 | 4.210 | 4.400 | 3.920 | 3.920 | 29,444 | -0.52(-11.71%) |
Mar 03, 2011 | 4.200 | 4.440 | 4.200 | 4.440 | 7,883 | +0.24(+5.66%) |
Mar 02, 2011 | 4.410 | 4.420 | 4.130 | 4.202 | 16,949 | -0.08(-1.88%) |