Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.459 | 5.475 | 5.272 | 5.272 | 99,379 | -0.18(-3.29%) |
May 23, 2011 | 5.452 | 5.522 | 5.452 | 5.452 | 18,161 | -0.12(-2.10%) |
May 20, 2011 | 5.545 | 5.607 | 5.459 | 5.568 | 49,160 | -0.03(-0.56%) |
May 19, 2011 | 5.670 | 5.674 | 5.498 | 5.600 | 43,866 | -0.02(-0.42%) |
May 18, 2011 | 5.483 | 5.631 | 5.382 | 5.623 | 57,854 | +0.14(+2.56%) |
May 17, 2011 | 5.568 | 5.654 | 5.459 | 5.483 | 34,663 | -0.18(-3.16%) |
May 16, 2011 | 5.997 | 5.997 | 5.529 | 5.662 | 57,796 | -0.43(-7.03%) |
May 13, 2011 | 5.966 | 6.160 | 5.833 | 6.090 | 95,048 | +0.11(+1.82%) |
May 12, 2011 | 5.934 | 6.105 | 5.755 | 5.981 | 43,909 | -0.05(-0.90%) |
May 11, 2011 | 6.339 | 6.502 | 5.771 | 6.036 | 126,557 | -0.31(-4.91%) |
May 10, 2011 | 6.456 | 6.456 | 6.223 | 6.347 | 35,344 | -0.05(-0.73%) |
May 09, 2011 | 6.285 | 6.550 | 6.285 | 6.394 | 23,570 | +0.16(+2.50%) |
May 06, 2011 | 6.526 | 6.550 | 5.903 | 6.238 | 31,485 | -0.10(-1.60%) |
May 05, 2011 | 6.347 | 6.612 | 6.067 | 6.339 | 368,191 | -0.02(-0.25%) |
May 04, 2011 | 6.604 | 6.604 | 6.339 | 6.355 | 58,370 | -0.19(-2.97%) |
May 03, 2011 | 6.542 | 6.729 | 6.464 | 6.550 | 93,483 | +0.01(+0.12%) |
May 02, 2011 | 6.589 | 6.838 | 6.495 | 6.542 | 94,958 | +0.05(+0.72%) |
Apr 29, 2011 | 6.277 | 6.534 | 6.134 | 6.495 | 357,058 | +0.24(+3.86%) |
Apr 28, 2011 | 6.020 | 6.277 | 5.966 | 6.254 | 74,509 | +0.23(+3.88%) |
Apr 27, 2011 | 6.168 | 6.168 | 5.938 | 6.020 | 18,179 | -0.12(-1.90%) |
Apr 26, 2011 | 5.794 | 6.160 | 5.794 | 6.137 | 25,005 | +0.44(+7.65%) |
Apr 25, 2011 | 5.709 | 5.896 | 5.662 | 5.701 | 18,177 | +0.02(+0.27%) |
Apr 21, 2011 | 5.670 | 5.701 | 5.592 | 5.685 | 14,707 | +0.11(+1.96%) |
Apr 20, 2011 | 5.475 | 5.576 | 5.452 | 5.576 | 28,926 | +0.26(+4.83%) |
Apr 19, 2011 | 5.218 | 5.494 | 5.218 | 5.319 | 20,775 | +0.12(+2.40%) |
Apr 18, 2011 | 5.358 | 5.358 | 5.008 | 5.195 | 40,263 | -0.16(-2.98%) |
Apr 15, 2011 | 5.148 | 5.763 | 5.148 | 5.354 | 95,288 | +0.15(+2.92%) |
Apr 14, 2011 | 5.452 | 5.568 | 5.136 | 5.202 | 121,668 | -0.29(-5.25%) |
Apr 13, 2011 | 5.677 | 5.693 | 5.452 | 5.491 | 41,696 | -0.11(-1.95%) |
Apr 12, 2011 | 6.067 | 6.067 | 5.436 | 5.600 | 64,555 | -0.50(-8.17%) |
Apr 11, 2011 | 6.643 | 6.643 | 6.036 | 6.098 | 26,520 | -0.57(-8.53%) |
Apr 08, 2011 | 7.009 | 7.009 | 6.488 | 6.667 | 9,708 | -0.33(-4.78%) |
Apr 07, 2011 | 6.558 | 7.212 | 6.558 | 7.001 | 39,849 | +0.40(+6.14%) |
Apr 06, 2011 | 6.721 | 6.721 | 6.378 | 6.596 | 14,755 | -0.14(-2.08%) |
Apr 05, 2011 | 6.542 | 6.768 | 6.285 | 6.737 | 53,764 | +0.16(+2.37%) |
Apr 04, 2011 | 6.308 | 6.628 | 6.308 | 6.581 | 37,393 | +0.35(+5.62%) |
Apr 01, 2011 | 6.760 | 6.776 | 6.230 | 6.230 | 55,930 | -0.52(-7.73%) |
Mar 31, 2011 | 6.659 | 6.768 | 6.628 | 6.752 | 25,270 | +0.04(+0.58%) |
Mar 30, 2011 | 6.713 | 6.737 | 6.441 | 6.713 | 36,692 | +0.32(+4.99%) |
Mar 29, 2011 | 6.207 | 6.565 | 6.207 | 6.394 | 38,501 | +0.16(+2.50%) |
Mar 28, 2011 | 6.129 | 6.293 | 6.121 | 6.238 | 42,854 | +0.11(+1.78%) |
Mar 25, 2011 | 6.012 | 6.129 | 5.888 | 6.129 | 31,644 | +0.17(+2.88%) |
Mar 24, 2011 | 5.919 | 6.037 | 5.896 | 5.958 | 34,495 | +0.04(+0.66%) |
Mar 23, 2011 | 5.818 | 5.989 | 5.748 | 5.919 | 53,967 | +0.06(+1.06%) |
Mar 22, 2011 | 5.794 | 6.012 | 5.787 | 5.857 | 59,579 | +0.05(+0.94%) |
Mar 21, 2011 | 5.677 | 5.802 | 5.584 | 5.802 | 77,407 | +0.34(+6.28%) |
Mar 18, 2011 | 5.483 | 5.522 | 5.335 | 5.459 | 41,450 | +0.04(+0.72%) |
Mar 17, 2011 | 5.498 | 5.584 | 5.397 | 5.420 | 24,375 | +0.07(+1.31%) |
Mar 16, 2011 | 5.343 | 5.537 | 5.234 | 5.350 | 47,549 | -0.13(-2.41%) |
Mar 15, 2011 | 5.280 | 5.553 | 5.280 | 5.483 | 36,115 | -0.04(-0.71%) |
Mar 14, 2011 | 5.436 | 5.568 | 5.311 | 5.522 | 21,828 | +0.02(+0.43%) |
Mar 11, 2011 | 5.467 | 5.568 | 5.319 | 5.498 | 57,068 | +0.07(+1.29%) |
Mar 10, 2011 | 5.732 | 6.129 | 5.397 | 5.428 | 107,679 | -0.18(-3.19%) |
Mar 09, 2011 | 5.607 | 5.701 | 5.584 | 5.607 | 24,940 | -0.02(-0.28%) |
Mar 08, 2011 | 5.467 | 5.623 | 5.467 | 5.623 | 49,492 | +0.15(+2.70%) |
Mar 07, 2011 | 5.607 | 5.607 | 5.335 | 5.475 | 41,753 | -0.05(-0.99%) |
Mar 04, 2011 | 5.514 | 5.568 | 5.296 | 5.529 | 30,318 | -0.01(-0.14%) |
Mar 03, 2011 | 5.491 | 5.537 | 5.444 | 5.537 | 24,269 | +0.09(+1.72%) |
Mar 02, 2011 | 5.413 | 5.452 | 5.086 | 5.444 | 27,775 | +0.04(+0.72%) |