Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.674 | 5.718 | 5.645 | 5.686 | 1,098,278 | +0.03(+0.46%) |
May 23, 2011 | 5.622 | 5.689 | 5.615 | 5.659 | 1,153,761 | +0.00(+0.07%) |
May 20, 2011 | 5.659 | 5.697 | 5.645 | 5.656 | 1,547,411 | -0.02(-0.39%) |
May 19, 2011 | 5.648 | 5.704 | 5.636 | 5.678 | 1,594,343 | +0.05(+0.93%) |
May 18, 2011 | 5.633 | 5.667 | 5.604 | 5.626 | 1,236,727 | -0.01(-0.20%) |
May 17, 2011 | 5.656 | 5.693 | 5.604 | 5.637 | 758,243 | -0.03(-0.53%) |
May 16, 2011 | 5.697 | 5.730 | 5.663 | 5.667 | 1,021,451 | -0.06(-0.98%) |
May 13, 2011 | 5.801 | 5.801 | 5.723 | 5.723 | 831,527 | -0.07(-1.16%) |
May 12, 2011 | 5.745 | 5.809 | 5.712 | 5.790 | 1,094,978 | +0.04(+0.65%) |
May 11, 2011 | 5.831 | 5.831 | 5.738 | 5.753 | 772,575 | -0.08(-1.34%) |
May 10, 2011 | 5.790 | 5.876 | 5.764 | 5.831 | 1,343,106 | +0.07(+1.17%) |
May 09, 2011 | 5.768 | 5.798 | 5.725 | 5.764 | 814,626 | +0.00(+0.00%) |
May 06, 2011 | 5.853 | 5.865 | 5.742 | 5.764 | 1,039,190 | +0.00(+0.06%) |
May 05, 2011 | 5.805 | 5.850 | 5.730 | 5.760 | 1,423,571 | -0.06(-1.09%) |
May 04, 2011 | 5.842 | 5.883 | 5.798 | 5.824 | 1,223,826 | -0.01(-0.13%) |
May 03, 2011 | 5.853 | 5.928 | 5.794 | 5.831 | 825,512 | -0.02(-0.38%) |
May 02, 2011 | 5.887 | 5.887 | 5.853 | 5.853 | 720,732 | -0.05(-0.88%) |
Apr 29, 2011 | 5.876 | 5.939 | 5.835 | 5.906 | 916,117 | +0.04(+0.76%) |
Apr 28, 2011 | 5.868 | 5.880 | 5.835 | 5.861 | 852,456 | +0.00(+0.06%) |
Apr 27, 2011 | 5.839 | 5.868 | 5.811 | 5.857 | 595,812 | +0.03(+0.51%) |
Apr 26, 2011 | 5.760 | 5.865 | 5.727 | 5.827 | 1,312,905 | +0.09(+1.56%) |
Apr 25, 2011 | 5.712 | 5.768 | 5.689 | 5.738 | 814,449 | +0.04(+0.79%) |
Apr 21, 2011 | 5.712 | 5.719 | 5.637 | 5.693 | 1,308,531 | +0.01(+0.26%) |
Apr 20, 2011 | 5.674 | 5.678 | 5.633 | 5.678 | 1,259,159 | +0.04(+0.73%) |
Apr 19, 2011 | 5.671 | 5.678 | 5.622 | 5.637 | 969,353 | -0.02(-0.40%) |
Apr 18, 2011 | 5.604 | 5.678 | 5.596 | 5.659 | 1,283,793 | +0.00(+0.00%) |
Apr 15, 2011 | 5.708 | 5.727 | 5.618 | 5.659 | 2,341,476 | -0.07(-1.24%) |
Apr 14, 2011 | 5.689 | 5.738 | 5.682 | 5.730 | 1,235,118 | +0.02(+0.33%) |
Apr 13, 2011 | 5.734 | 5.734 | 5.674 | 5.712 | 767,086 | +0.00(+0.07%) |
Apr 12, 2011 | 5.753 | 5.794 | 5.701 | 5.708 | 855,383 | -0.06(-1.10%) |
Apr 11, 2011 | 5.805 | 5.857 | 5.730 | 5.771 | 733,936 | -0.03(-0.58%) |
Apr 08, 2011 | 5.906 | 5.936 | 5.794 | 5.805 | 903,717 | -0.08(-1.33%) |
Apr 07, 2011 | 5.902 | 5.943 | 5.880 | 5.883 | 1,190,955 | -0.01(-0.19%) |
Apr 06, 2011 | 5.809 | 5.921 | 5.809 | 5.895 | 1,158,712 | +0.11(+1.94%) |
Apr 05, 2011 | 5.835 | 5.853 | 5.771 | 5.783 | 1,465,528 | -0.06(-0.96%) |
Apr 04, 2011 | 5.783 | 5.865 | 5.745 | 5.839 | 1,560,633 | +0.04(+0.71%) |
Apr 01, 2011 | 5.842 | 5.842 | 5.756 | 5.798 | 1,331,987 | -0.00(-0.06%) |
Mar 31, 2011 | 5.827 | 5.842 | 5.771 | 5.801 | 914,361 | -0.04(-0.64%) |
Mar 30, 2011 | 5.839 | 5.839 | 5.839 | 5.839 | 1,354,249 | -0.00(-0.06%) |
Mar 29, 2011 | 5.801 | 5.846 | 5.730 | 5.842 | 1,308,458 | +0.08(+1.42%) |
Mar 28, 2011 | 5.793 | 5.830 | 5.760 | 5.760 | 979,021 | -0.08(-1.38%) |
Mar 25, 2011 | 5.764 | 5.863 | 5.742 | 5.841 | 930,806 | +0.11(+1.99%) |
Mar 24, 2011 | 5.771 | 5.771 | 5.683 | 5.727 | 1,168,335 | -0.03(-0.45%) |
Mar 23, 2011 | 5.815 | 5.815 | 5.701 | 5.753 | 1,382,316 | -0.06(-0.95%) |
Mar 22, 2011 | 5.870 | 5.896 | 5.793 | 5.808 | 691,111 | -0.05(-0.82%) |
Mar 21, 2011 | 5.841 | 5.856 | 5.830 | 5.856 | 774,797 | +0.08(+1.33%) |
Mar 18, 2011 | 5.808 | 5.819 | 5.753 | 5.779 | 1,777,450 | +0.00(+0.00%) |
Mar 17, 2011 | 5.801 | 5.841 | 5.769 | 5.779 | 798,385 | +0.03(+0.51%) |
Mar 16, 2011 | 5.841 | 5.848 | 5.738 | 5.749 | 1,259,396 | -0.09(-1.57%) |
Mar 15, 2011 | 5.808 | 5.878 | 5.797 | 5.841 | 1,528,408 | -0.02(-0.38%) |
Mar 14, 2011 | 5.870 | 5.885 | 5.786 | 5.863 | 913,820 | -0.03(-0.44%) |
Mar 11, 2011 | 5.878 | 5.914 | 5.830 | 5.889 | 1,263,970 | +0.04(+0.69%) |
Mar 10, 2011 | 5.946 | 5.969 | 5.834 | 5.848 | 1,760,230 | -0.16(-2.69%) |
Mar 09, 2011 | 5.995 | 6.032 | 5.977 | 6.010 | 702,040 | +0.00(+0.00%) |
Mar 08, 2011 | 5.911 | 6.061 | 5.896 | 6.010 | 1,671,732 | +0.09(+1.55%) |
Mar 07, 2011 | 5.951 | 5.951 | 5.845 | 5.918 | 1,167,608 | +0.01(+0.12%) |
Mar 04, 2011 | 5.984 | 5.991 | 5.881 | 5.911 | 898,863 | -0.07(-1.23%) |
Mar 03, 2011 | 5.947 | 6.017 | 5.940 | 5.984 | 1,316,028 | +0.08(+1.43%) |
Mar 02, 2011 | 5.929 | 5.929 | 5.830 | 5.900 | 1,966,021 | -0.02(-0.31%) |