Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.055 | 6.075 | 6.035 | 6.065 | 67,914 | +0.03(+0.49%) |
May 23, 2011 | 6.104 | 6.104 | 6.006 | 6.035 | 47,474 | -0.03(-0.56%) |
May 20, 2011 | 6.070 | 6.094 | 6.016 | 6.070 | 88,860 | +0.04(+0.65%) |
May 19, 2011 | 5.938 | 6.031 | 5.933 | 6.031 | 111,135 | +0.09(+1.48%) |
May 18, 2011 | 5.948 | 5.957 | 5.933 | 5.943 | 65,332 | -0.01(-0.25%) |
May 17, 2011 | 5.879 | 5.957 | 5.879 | 5.957 | 73,894 | +0.08(+1.33%) |
May 16, 2011 | 5.943 | 5.943 | 5.879 | 5.879 | 65,719 | -0.05(-0.91%) |
May 13, 2011 | 5.957 | 5.982 | 5.933 | 5.933 | 51,082 | -0.02(-0.41%) |
May 12, 2011 | 5.948 | 5.972 | 5.948 | 5.957 | 42,178 | +0.00(+0.00%) |
May 11, 2011 | 5.928 | 5.969 | 5.923 | 5.957 | 94,346 | +0.00(+0.00%) |
May 10, 2011 | 5.860 | 5.957 | 5.836 | 5.957 | 168,859 | +0.11(+1.81%) |
May 09, 2011 | 5.856 | 5.880 | 5.832 | 5.851 | 87,044 | -0.00(-0.08%) |
May 06, 2011 | 5.837 | 5.866 | 5.827 | 5.856 | 98,565 | +0.03(+0.58%) |
May 05, 2011 | 5.871 | 5.919 | 5.803 | 5.822 | 288,680 | -0.07(-1.15%) |
May 04, 2011 | 5.876 | 5.895 | 5.861 | 5.890 | 46,206 | +0.00(+0.08%) |
May 03, 2011 | 5.856 | 5.890 | 5.832 | 5.885 | 59,405 | +0.03(+0.58%) |
May 02, 2011 | 5.851 | 5.851 | 5.851 | 5.851 | 71,357 | +0.03(+0.58%) |
Apr 29, 2011 | 5.788 | 5.822 | 5.788 | 5.817 | 65,286 | +0.01(+0.25%) |
Apr 28, 2011 | 5.793 | 5.808 | 5.783 | 5.803 | 33,999 | +0.01(+0.17%) |
Apr 27, 2011 | 5.798 | 5.817 | 5.774 | 5.793 | 27,729 | +0.02(+0.35%) |
Apr 26, 2011 | 5.813 | 5.813 | 5.759 | 5.773 | 76,988 | +0.01(+0.16%) |
Apr 25, 2011 | 5.784 | 5.788 | 5.759 | 5.764 | 74,282 | -0.05(-0.83%) |
Apr 21, 2011 | 5.759 | 5.813 | 5.759 | 5.813 | 25,581 | +0.05(+0.84%) |
Apr 20, 2011 | 5.783 | 5.793 | 5.754 | 5.764 | 47,249 | +0.03(+0.59%) |
Apr 19, 2011 | 5.716 | 5.759 | 5.716 | 5.730 | 26,989 | +0.02(+0.34%) |
Apr 18, 2011 | 5.720 | 5.730 | 5.696 | 5.711 | 23,261 | -0.00(-0.08%) |
Apr 15, 2011 | 5.701 | 5.735 | 5.696 | 5.716 | 50,213 | -0.01(-0.19%) |
Apr 14, 2011 | 5.701 | 5.759 | 5.686 | 5.726 | 80,659 | -0.02(-0.41%) |
Apr 13, 2011 | 5.696 | 5.774 | 5.696 | 5.749 | 38,558 | +0.05(+0.85%) |
Apr 12, 2011 | 5.745 | 5.764 | 5.701 | 5.701 | 67,697 | -0.04(-0.76%) |
Apr 11, 2011 | 5.798 | 5.798 | 5.740 | 5.745 | 66,918 | -0.03(-0.50%) |
Apr 08, 2011 | 5.827 | 5.832 | 5.769 | 5.774 | 97,094 | -0.06(-1.08%) |
Apr 07, 2011 | 5.856 | 5.871 | 5.827 | 5.837 | 54,624 | -0.04(-0.68%) |
Apr 06, 2011 | 5.824 | 5.882 | 5.795 | 5.877 | 63,046 | +0.05(+0.91%) |
Apr 05, 2011 | 5.785 | 5.824 | 5.776 | 5.824 | 47,987 | +0.04(+0.67%) |
Apr 04, 2011 | 5.742 | 5.785 | 5.742 | 5.785 | 94,171 | +0.01(+0.17%) |
Apr 01, 2011 | 5.742 | 5.781 | 5.742 | 5.776 | 27,515 | +0.03(+0.59%) |
Mar 31, 2011 | 5.761 | 5.771 | 5.742 | 5.742 | 25,281 | -0.03(-0.58%) |
Mar 30, 2011 | 5.805 | 5.805 | 5.773 | 5.776 | 37,392 | -0.00(-0.08%) |
Mar 29, 2011 | 5.805 | 5.805 | 5.752 | 5.781 | 71,938 | +0.00(+0.08%) |
Mar 28, 2011 | 5.752 | 5.805 | 5.752 | 5.776 | 51,567 | +0.00(+0.03%) |
Mar 25, 2011 | 5.737 | 5.776 | 5.723 | 5.774 | 44,855 | +0.05(+0.90%) |
Mar 24, 2011 | 5.752 | 5.771 | 5.723 | 5.723 | 45,220 | -0.03(-0.59%) |
Mar 23, 2011 | 5.785 | 5.790 | 5.723 | 5.757 | 202,512 | -0.03(-0.58%) |
Mar 22, 2011 | 5.776 | 5.795 | 5.771 | 5.790 | 48,663 | +0.02(+0.33%) |
Mar 21, 2011 | 5.785 | 5.785 | 5.771 | 5.771 | 45,965 | +0.00(+0.00%) |
Mar 18, 2011 | 5.766 | 5.785 | 5.761 | 5.771 | 39,268 | +0.01(+0.17%) |
Mar 17, 2011 | 5.776 | 5.785 | 5.728 | 5.761 | 99,987 | +0.02(+0.42%) |
Mar 16, 2011 | 5.718 | 5.752 | 5.704 | 5.737 | 42,806 | +0.01(+0.25%) |
Mar 15, 2011 | 5.713 | 5.723 | 5.704 | 5.723 | 26,331 | +0.02(+0.34%) |
Mar 14, 2011 | 5.723 | 5.737 | 5.694 | 5.704 | 52,648 | -0.01(-0.17%) |
Mar 11, 2011 | 5.713 | 5.752 | 5.704 | 5.713 | 44,351 | -0.01(-0.25%) |
Mar 10, 2011 | 5.752 | 5.771 | 5.708 | 5.728 | 52,922 | -0.03(-0.50%) |
Mar 09, 2011 | 5.781 | 5.790 | 5.732 | 5.757 | 72,960 | -0.04(-0.61%) |
Mar 08, 2011 | 5.749 | 5.792 | 5.720 | 5.792 | 55,768 | +0.05(+0.92%) |
Mar 07, 2011 | 5.696 | 5.773 | 5.676 | 5.739 | 95,503 | +0.04(+0.76%) |
Mar 04, 2011 | 5.725 | 5.773 | 5.696 | 5.696 | 104,222 | -0.00(-0.08%) |
Mar 03, 2011 | 5.734 | 5.787 | 5.701 | 5.701 | 166,773 | -0.06(-1.00%) |
Mar 02, 2011 | 5.801 | 5.801 | 5.753 | 5.758 | 69,746 | -0.07(-1.15%) |