Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.120 | 5.120 | 5.080 | 5.090 | 23,629 | +0.00(+0.00%) |
May 23, 2011 | 5.180 | 5.181 | 5.060 | 5.090 | 55,161 | -0.12(-2.30%) |
May 20, 2011 | 5.240 | 5.300 | 5.200 | 5.210 | 17,498 | -0.03(-0.57%) |
May 19, 2011 | 5.340 | 5.400 | 5.150 | 5.240 | 34,801 | -0.06(-1.13%) |
May 18, 2011 | 5.400 | 5.420 | 5.280 | 5.300 | 22,435 | -0.11(-2.03%) |
May 17, 2011 | 5.420 | 5.450 | 5.380 | 5.410 | 27,558 | -0.06(-1.10%) |
May 16, 2011 | 5.700 | 5.700 | 5.430 | 5.470 | 21,828 | -0.20(-3.53%) |
May 13, 2011 | 5.720 | 5.860 | 5.635 | 5.670 | 26,612 | -0.03(-0.53%) |
May 12, 2011 | 5.763 | 5.800 | 5.590 | 5.700 | 19,833 | -0.08(-1.38%) |
May 11, 2011 | 5.840 | 6.170 | 5.650 | 5.780 | 35,707 | -0.05(-0.86%) |
May 10, 2011 | 5.550 | 5.830 | 5.550 | 5.830 | 28,855 | +0.27(+4.86%) |
May 09, 2011 | 5.410 | 5.600 | 5.410 | 5.560 | 23,803 | +0.11(+2.02%) |
May 06, 2011 | 5.400 | 5.510 | 5.400 | 5.450 | 38,170 | +0.01(+0.18%) |
May 05, 2011 | 5.770 | 5.770 | 5.420 | 5.440 | 45,313 | -0.32(-5.56%) |
May 04, 2011 | 5.900 | 5.900 | 5.750 | 5.760 | 30,365 | -0.09(-1.54%) |
May 03, 2011 | 6.080 | 6.086 | 5.770 | 5.850 | 41,338 | -0.20(-3.31%) |
May 02, 2011 | 6.060 | 6.250 | 5.990 | 6.050 | 53,067 | +0.18(+3.07%) |
Apr 29, 2011 | 5.890 | 5.929 | 5.800 | 5.870 | 34,692 | +0.01(+0.17%) |
Apr 28, 2011 | 5.930 | 5.960 | 5.750 | 5.860 | 37,985 | -0.10(-1.68%) |
Apr 27, 2011 | 5.840 | 6.050 | 5.780 | 5.960 | 51,304 | +0.10(+1.71%) |
Apr 26, 2011 | 5.500 | 6.210 | 5.500 | 5.860 | 196,452 | +0.45(+8.32%) |
Apr 25, 2011 | 5.050 | 5.520 | 4.880 | 5.410 | 344,503 | +0.17(+3.24%) |
Apr 21, 2011 | 5.500 | 5.530 | 5.210 | 5.240 | 169,823 | -0.27(-4.90%) |
Apr 20, 2011 | 5.920 | 5.920 | 5.510 | 5.510 | 118,984 | -0.33(-5.65%) |
Apr 19, 2011 | 6.010 | 6.090 | 5.810 | 5.840 | 55,248 | -0.17(-2.83%) |
Apr 18, 2011 | 6.090 | 6.170 | 5.970 | 6.010 | 43,966 | -0.16(-2.59%) |
Apr 15, 2011 | 6.170 | 6.266 | 6.120 | 6.170 | 24,183 | -0.03(-0.48%) |
Apr 14, 2011 | 6.090 | 6.200 | 6.080 | 6.200 | 32,651 | +0.05(+0.81%) |
Apr 13, 2011 | 6.200 | 6.200 | 6.100 | 6.150 | 20,200 | -0.03(-0.49%) |
Apr 12, 2011 | 6.150 | 6.230 | 6.060 | 6.180 | 49,556 | +0.00(+0.00%) |
Apr 11, 2011 | 6.140 | 6.240 | 6.050 | 6.180 | 48,916 | +0.02(+0.32%) |
Apr 08, 2011 | 6.180 | 6.180 | 5.910 | 6.160 | 122,473 | +0.06(+0.98%) |
Apr 07, 2011 | 6.450 | 6.470 | 6.100 | 6.100 | 92,397 | -0.23(-3.69%) |
Apr 06, 2011 | 6.700 | 6.700 | 6.315 | 6.334 | 67,280 | -0.36(-5.32%) |
Apr 05, 2011 | 6.930 | 6.930 | 6.600 | 6.690 | 48,127 | -0.08(-1.18%) |
Apr 04, 2011 | 6.660 | 7.160 | 6.660 | 6.770 | 59,913 | +0.17(+2.58%) |
Apr 01, 2011 | 6.790 | 6.790 | 6.550 | 6.600 | 79,223 | -0.22(-3.23%) |
Mar 31, 2011 | 6.880 | 6.880 | 6.700 | 6.820 | 28,649 | -0.04(-0.58%) |
Mar 30, 2011 | 6.860 | 7.050 | 6.750 | 6.860 | 83,599 | -0.04(-0.58%) |
Mar 29, 2011 | 6.370 | 7.160 | 6.150 | 6.900 | 189,453 | +0.50(+7.81%) |
Mar 28, 2011 | 6.510 | 6.610 | 6.370 | 6.400 | 32,734 | -0.10(-1.54%) |
Mar 25, 2011 | 6.590 | 6.828 | 6.470 | 6.500 | 43,233 | -0.10(-1.52%) |
Mar 24, 2011 | 6.520 | 6.710 | 6.510 | 6.600 | 36,978 | +0.09(+1.38%) |
Mar 23, 2011 | 6.600 | 6.640 | 6.490 | 6.510 | 31,164 | -0.13(-1.96%) |
Mar 22, 2011 | 6.750 | 7.110 | 6.620 | 6.640 | 59,849 | -0.10(-1.48%) |
Mar 21, 2011 | 6.900 | 6.950 | 6.360 | 6.740 | 145,201 | +0.40(+6.31%) |
Mar 18, 2011 | 6.330 | 6.400 | 6.230 | 6.340 | 45,007 | +0.07(+1.12%) |
Mar 17, 2011 | 6.350 | 6.395 | 6.120 | 6.270 | 81,590 | +0.07(+1.13%) |
Mar 16, 2011 | 6.090 | 6.640 | 6.090 | 6.200 | 83,140 | +0.12(+1.97%) |
Mar 15, 2011 | 6.000 | 6.150 | 5.600 | 6.080 | 134,934 | -0.09(-1.46%) |
Mar 14, 2011 | 6.350 | 6.350 | 6.110 | 6.170 | 30,992 | -0.19(-2.99%) |
Mar 11, 2011 | 6.340 | 6.480 | 6.110 | 6.360 | 63,805 | +0.02(+0.32%) |
Mar 10, 2011 | 6.720 | 6.720 | 6.340 | 6.340 | 107,305 | -0.41(-6.07%) |
Mar 09, 2011 | 7.060 | 7.190 | 6.700 | 6.750 | 127,081 | -0.28(-3.98%) |
Mar 08, 2011 | 7.050 | 7.190 | 7.000 | 7.030 | 90,794 | -0.05(-0.71%) |
Mar 07, 2011 | 7.500 | 7.500 | 6.995 | 7.080 | 151,548 | -0.26(-3.54%) |
Mar 04, 2011 | 7.440 | 7.550 | 7.300 | 7.340 | 159,543 | -0.05(-0.68%) |
Mar 03, 2011 | 7.530 | 7.700 | 7.350 | 7.390 | 126,176 | -0.10(-1.39%) |
Mar 02, 2011 | 7.610 | 7.790 | 7.490 | 7.494 | 162,045 | -0.19(-2.42%) |