Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.461 | 5.477 | 5.274 | 5.274 | 99,348 | -0.18(-3.29%) |
May 23, 2011 | 5.453 | 5.523 | 5.453 | 5.453 | 18,155 | -0.12(-2.10%) |
May 20, 2011 | 5.547 | 5.609 | 5.461 | 5.570 | 49,144 | -0.03(-0.56%) |
May 19, 2011 | 5.671 | 5.675 | 5.500 | 5.601 | 43,852 | -0.02(-0.42%) |
May 18, 2011 | 5.484 | 5.632 | 5.383 | 5.625 | 57,836 | +0.14(+2.56%) |
May 17, 2011 | 5.570 | 5.656 | 5.461 | 5.484 | 34,652 | -0.18(-3.16%) |
May 16, 2011 | 5.999 | 5.999 | 5.531 | 5.664 | 57,778 | -0.43(-7.03%) |
May 13, 2011 | 5.967 | 6.162 | 5.835 | 6.092 | 95,019 | +0.11(+1.82%) |
May 12, 2011 | 5.936 | 6.107 | 5.757 | 5.983 | 43,896 | -0.05(-0.90%) |
May 11, 2011 | 6.341 | 6.504 | 5.773 | 6.038 | 126,518 | -0.31(-4.91%) |
May 10, 2011 | 6.458 | 6.458 | 6.225 | 6.349 | 35,333 | -0.05(-0.73%) |
May 09, 2011 | 6.287 | 6.552 | 6.287 | 6.396 | 23,563 | +0.16(+2.50%) |
May 06, 2011 | 6.528 | 6.552 | 5.905 | 6.240 | 31,475 | -0.10(-1.60%) |
May 05, 2011 | 6.349 | 6.614 | 6.069 | 6.341 | 368,077 | -0.02(-0.25%) |
May 04, 2011 | 6.606 | 6.606 | 6.341 | 6.357 | 58,352 | -0.19(-2.97%) |
May 03, 2011 | 6.544 | 6.731 | 6.466 | 6.552 | 93,454 | +0.01(+0.12%) |
May 02, 2011 | 6.591 | 6.840 | 6.497 | 6.544 | 94,929 | +0.05(+0.72%) |
Apr 29, 2011 | 6.279 | 6.536 | 6.136 | 6.497 | 356,948 | +0.24(+3.86%) |
Apr 28, 2011 | 6.022 | 6.279 | 5.967 | 6.256 | 74,486 | +0.23(+3.88%) |
Apr 27, 2011 | 6.170 | 6.170 | 5.940 | 6.022 | 18,173 | -0.12(-1.90%) |
Apr 26, 2011 | 5.796 | 6.162 | 5.796 | 6.139 | 24,997 | +0.44(+7.65%) |
Apr 25, 2011 | 5.710 | 5.897 | 5.664 | 5.703 | 18,172 | +0.02(+0.27%) |
Apr 21, 2011 | 5.671 | 5.703 | 5.594 | 5.687 | 14,702 | +0.11(+1.96%) |
Apr 20, 2011 | 5.477 | 5.578 | 5.453 | 5.578 | 28,917 | +0.26(+4.83%) |
Apr 19, 2011 | 5.220 | 5.496 | 5.220 | 5.321 | 20,769 | +0.12(+2.40%) |
Apr 18, 2011 | 5.360 | 5.360 | 5.009 | 5.196 | 40,250 | -0.16(-2.98%) |
Apr 15, 2011 | 5.149 | 5.765 | 5.149 | 5.356 | 95,259 | +0.15(+2.92%) |
Apr 14, 2011 | 5.453 | 5.570 | 5.138 | 5.204 | 121,631 | -0.29(-5.25%) |
Apr 13, 2011 | 5.679 | 5.695 | 5.453 | 5.492 | 41,683 | -0.11(-1.95%) |
Apr 12, 2011 | 6.069 | 6.069 | 5.438 | 5.601 | 64,535 | -0.50(-8.17%) |
Apr 11, 2011 | 6.645 | 6.645 | 6.038 | 6.100 | 26,512 | -0.57(-8.53%) |
Apr 08, 2011 | 7.011 | 7.011 | 6.490 | 6.669 | 9,705 | -0.33(-4.78%) |
Apr 07, 2011 | 6.560 | 7.214 | 6.560 | 7.004 | 39,837 | +0.41(+6.14%) |
Apr 06, 2011 | 6.723 | 6.723 | 6.380 | 6.598 | 14,751 | -0.14(-2.08%) |
Apr 05, 2011 | 6.544 | 6.770 | 6.287 | 6.739 | 53,748 | +0.16(+2.37%) |
Apr 04, 2011 | 6.310 | 6.630 | 6.310 | 6.583 | 37,381 | +0.35(+5.62%) |
Apr 01, 2011 | 6.762 | 6.778 | 6.232 | 6.232 | 55,913 | -0.52(-7.73%) |
Mar 31, 2011 | 6.661 | 6.770 | 6.630 | 6.754 | 25,263 | +0.04(+0.58%) |
Mar 30, 2011 | 6.715 | 6.739 | 6.443 | 6.715 | 36,680 | +0.32(+4.99%) |
Mar 29, 2011 | 6.209 | 6.567 | 6.209 | 6.396 | 38,489 | +0.16(+2.50%) |
Mar 28, 2011 | 6.131 | 6.295 | 6.123 | 6.240 | 42,841 | +0.11(+1.78%) |
Mar 25, 2011 | 6.014 | 6.131 | 5.890 | 6.131 | 31,635 | +0.17(+2.88%) |
Mar 24, 2011 | 5.921 | 6.038 | 5.897 | 5.960 | 34,484 | +0.04(+0.66%) |
Mar 23, 2011 | 5.819 | 5.991 | 5.749 | 5.921 | 53,950 | +0.06(+1.06%) |
Mar 22, 2011 | 5.796 | 6.014 | 5.788 | 5.858 | 59,561 | +0.05(+0.94%) |
Mar 21, 2011 | 5.679 | 5.804 | 5.586 | 5.804 | 77,383 | +0.34(+6.28%) |
Mar 18, 2011 | 5.484 | 5.523 | 5.336 | 5.461 | 41,438 | +0.04(+0.72%) |
Mar 17, 2011 | 5.500 | 5.586 | 5.399 | 5.422 | 24,368 | +0.07(+1.31%) |
Mar 16, 2011 | 5.344 | 5.539 | 5.235 | 5.352 | 47,535 | -0.13(-2.41%) |
Mar 15, 2011 | 5.282 | 5.555 | 5.282 | 5.484 | 36,104 | -0.04(-0.71%) |
Mar 14, 2011 | 5.438 | 5.570 | 5.313 | 5.523 | 21,821 | +0.02(+0.42%) |
Mar 11, 2011 | 5.469 | 5.570 | 5.321 | 5.500 | 57,050 | +0.07(+1.29%) |
Mar 10, 2011 | 5.734 | 6.131 | 5.399 | 5.430 | 107,646 | -0.18(-3.19%) |
Mar 09, 2011 | 5.609 | 5.703 | 5.586 | 5.609 | 24,933 | -0.02(-0.28%) |
Mar 08, 2011 | 5.469 | 5.625 | 5.469 | 5.625 | 49,477 | +0.15(+2.70%) |
Mar 07, 2011 | 5.609 | 5.609 | 5.336 | 5.477 | 41,741 | -0.05(-0.99%) |
Mar 04, 2011 | 5.516 | 5.570 | 5.297 | 5.531 | 30,309 | -0.01(-0.14%) |
Mar 03, 2011 | 5.492 | 5.539 | 5.446 | 5.539 | 24,261 | +0.09(+1.72%) |
Mar 02, 2011 | 5.414 | 5.453 | 5.087 | 5.446 | 27,767 | +0.04(+0.72%) |