Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.831 | 5.831 | 5.813 | 5.819 | 2,727 | +0.01(+0.11%) |
May 23, 2011 | 5.813 | 5.832 | 5.807 | 5.813 | 5,589 | +0.00(+0.00%) |
May 20, 2011 | 5.861 | 5.923 | 5.764 | 5.813 | 15,236 | -0.13(-2.16%) |
May 19, 2011 | 5.837 | 5.965 | 5.801 | 5.941 | 6,790 | +0.12(+2.00%) |
May 18, 2011 | 5.740 | 5.843 | 5.715 | 5.825 | 26,080 | +0.06(+1.06%) |
May 17, 2011 | 5.826 | 5.831 | 5.764 | 5.764 | 9,642 | -0.07(-1.26%) |
May 16, 2011 | 5.892 | 5.917 | 5.813 | 5.837 | 18,469 | -0.06(-0.94%) |
May 13, 2011 | 5.905 | 5.905 | 5.892 | 5.893 | 1,729 | -0.01(-0.20%) |
May 12, 2011 | 5.935 | 5.966 | 5.905 | 5.905 | 7,844 | -0.02(-0.34%) |
May 11, 2011 | 5.941 | 5.941 | 5.905 | 5.925 | 4,249 | -0.01(-0.18%) |
May 10, 2011 | 5.905 | 5.935 | 5.892 | 5.935 | 6,066 | +0.04(+0.73%) |
May 09, 2011 | 5.856 | 5.892 | 5.856 | 5.892 | 1,796 | +0.04(+0.63%) |
May 06, 2011 | 5.868 | 5.868 | 5.758 | 5.856 | 8,364 | +0.04(+0.74%) |
May 05, 2011 | 5.813 | 5.813 | 5.778 | 5.813 | 2,013 | +0.05(+0.78%) |
May 04, 2011 | 5.831 | 5.831 | 5.752 | 5.768 | 3,351 | -0.11(-1.91%) |
May 03, 2011 | 5.874 | 5.880 | 5.870 | 5.880 | 1,912 | +0.02(+0.42%) |
May 02, 2011 | 5.856 | 5.856 | 5.813 | 5.856 | 6,530 | +0.05(+0.84%) |
Apr 29, 2011 | 5.843 | 5.843 | 5.755 | 5.807 | 5,594 | -0.02(-0.42%) |
Apr 28, 2011 | 5.758 | 5.831 | 5.758 | 5.831 | 3,023 | +0.06(+1.06%) |
Apr 27, 2011 | 5.807 | 5.843 | 5.752 | 5.770 | 10,541 | -0.07(-1.26%) |
Apr 26, 2011 | 5.746 | 5.843 | 5.721 | 5.843 | 10,122 | +0.08(+1.38%) |
Apr 25, 2011 | 5.813 | 5.813 | 5.721 | 5.764 | 7,844 | -0.04(-0.74%) |
Apr 21, 2011 | 5.703 | 5.807 | 5.660 | 5.807 | 26,367 | +0.05(+0.85%) |
Apr 20, 2011 | 5.746 | 5.781 | 5.684 | 5.758 | 8,977 | +0.01(+0.26%) |
Apr 19, 2011 | 5.746 | 5.752 | 5.727 | 5.743 | 7,651 | -0.02(-0.35%) |
Apr 15, 2011 | 5.763 | 5.763 | 5.763 | 5.763 | 0 | -0.00(-0.01%) |
Apr 14, 2011 | 5.795 | 5.795 | 5.764 | 5.764 | 13,791 | -0.05(-0.84%) |
Apr 13, 2011 | 5.813 | 5.813 | 5.813 | 5.813 | 1,452 | -0.01(-0.09%) |
Apr 12, 2011 | 5.819 | 5.819 | 5.752 | 5.818 | 1,711 | -0.00(-0.02%) |
Apr 11, 2011 | 5.788 | 5.843 | 5.746 | 5.820 | 7,766 | +0.05(+0.86%) |
Apr 08, 2011 | 5.782 | 5.782 | 5.721 | 5.770 | 17,241 | -0.01(-0.21%) |
Apr 07, 2011 | 5.752 | 5.782 | 5.746 | 5.782 | 3,013 | +0.03(+0.53%) |
Apr 06, 2011 | 5.788 | 5.788 | 5.752 | 5.752 | 557 | -0.04(-0.69%) |
Apr 05, 2011 | 5.782 | 5.797 | 5.691 | 5.792 | 13,664 | +0.01(+0.16%) |
Apr 04, 2011 | 5.782 | 5.801 | 5.733 | 5.782 | 11,232 | +0.05(+0.85%) |
Apr 01, 2011 | 5.721 | 5.788 | 5.691 | 5.733 | 11,662 | -0.02(-0.32%) |
Mar 31, 2011 | 5.813 | 5.813 | 5.752 | 5.752 | 5,886 | -0.05(-0.84%) |
Mar 30, 2011 | 5.801 | 5.801 | 5.801 | 5.801 | 326 | +0.00(+0.00%) |
Mar 29, 2011 | 5.739 | 5.801 | 5.739 | 5.801 | 643 | +0.01(+0.10%) |
Mar 28, 2011 | 5.782 | 5.795 | 5.727 | 5.795 | 12,830 | +0.05(+0.85%) |
Mar 25, 2011 | 5.715 | 5.752 | 5.691 | 5.746 | 5,311 | +0.04(+0.75%) |
Mar 24, 2011 | 5.721 | 5.733 | 5.691 | 5.703 | 4,249 | -0.10(-1.69%) |
Mar 23, 2011 | 5.782 | 5.801 | 5.746 | 5.801 | 9,418 | +0.07(+1.17%) |
Mar 22, 2011 | 5.745 | 5.770 | 5.642 | 5.733 | 12,902 | -0.06(-0.98%) |
Mar 21, 2011 | 5.819 | 5.819 | 5.790 | 5.790 | 4,569 | -0.06(-1.02%) |
Mar 18, 2011 | 5.831 | 5.850 | 5.831 | 5.850 | 4,752 | +0.15(+2.58%) |
Mar 17, 2011 | 5.733 | 5.825 | 5.673 | 5.703 | 4,670 | +0.08(+1.41%) |
Mar 16, 2011 | 5.905 | 5.905 | 5.623 | 5.623 | 102,645 | -0.28(-4.77%) |
Mar 15, 2011 | 5.911 | 5.911 | 5.838 | 5.905 | 1,144 | +0.00(+0.00%) |
Mar 14, 2011 | 5.941 | 5.941 | 5.868 | 5.905 | 1,225 | -0.01(-0.11%) |
Mar 11, 2011 | 5.905 | 5.911 | 5.905 | 5.911 | 2,124 | -0.10(-1.62%) |
Mar 10, 2011 | 5.917 | 6.021 | 5.917 | 6.009 | 1,470 | +0.04(+0.72%) |
Mar 09, 2011 | 5.990 | 6.020 | 5.960 | 5.966 | 1,426 | -0.06(-0.91%) |
Mar 08, 2011 | 6.027 | 6.027 | 5.985 | 6.021 | 10,949 | +0.01(+0.22%) |
Mar 07, 2011 | 6.100 | 6.100 | 5.856 | 6.008 | 8,874 | -0.01(-0.23%) |
Mar 04, 2011 | 5.947 | 6.027 | 5.935 | 6.022 | 18,010 | +0.09(+1.45%) |
Mar 03, 2011 | 5.947 | 5.947 | 5.905 | 5.935 | 4,878 | +0.07(+1.25%) |
Mar 02, 2011 | 5.886 | 5.886 | 5.850 | 5.862 | 5,827 | -0.07(-1.14%) |