Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.660 | 5.850 | 5.560 | 5.580 | 26,498 | -0.20(-3.46%) |
May 23, 2011 | 5.850 | 5.910 | 5.610 | 5.780 | 45,869 | -0.16(-2.69%) |
May 20, 2011 | 6.100 | 6.100 | 5.930 | 5.940 | 10,300 | -0.15(-2.46%) |
May 19, 2011 | 5.990 | 6.090 | 5.960 | 6.090 | 69,371 | +0.09(+1.50%) |
May 18, 2011 | 5.870 | 6.000 | 5.820 | 6.000 | 16,436 | +0.12(+2.04%) |
May 17, 2011 | 5.820 | 5.900 | 5.820 | 5.880 | 18,963 | +0.02(+0.34%) |
May 16, 2011 | 5.950 | 5.950 | 5.835 | 5.860 | 7,433 | -0.09(-1.51%) |
May 13, 2011 | 5.900 | 5.987 | 5.900 | 5.950 | 61,223 | -0.05(-0.83%) |
May 12, 2011 | 5.940 | 6.000 | 5.900 | 6.000 | 42,030 | -0.01(-0.17%) |
May 11, 2011 | 5.930 | 6.030 | 5.880 | 6.010 | 85,764 | -0.00(-0.03%) |
May 10, 2011 | 5.900 | 6.020 | 5.850 | 6.012 | 23,662 | +0.08(+1.40%) |
May 09, 2011 | 5.660 | 5.960 | 5.470 | 5.929 | 38,827 | +0.27(+4.75%) |
May 06, 2011 | 5.500 | 5.700 | 5.500 | 5.660 | 42,279 | -0.07(-1.22%) |
May 05, 2011 | 5.880 | 5.880 | 5.520 | 5.730 | 32,488 | -0.11(-1.88%) |
May 04, 2011 | 5.860 | 5.890 | 5.800 | 5.840 | 2,650 | -0.02(-0.34%) |
May 03, 2011 | 5.870 | 6.050 | 5.770 | 5.860 | 20,548 | -0.11(-1.84%) |
May 02, 2011 | 5.990 | 6.160 | 5.830 | 5.970 | 41,812 | -0.02(-0.33%) |
Apr 29, 2011 | 6.016 | 6.016 | 5.900 | 5.990 | 23,566 | +0.03(+0.50%) |
Apr 28, 2011 | 5.920 | 6.130 | 5.880 | 5.960 | 33,825 | +0.08(+1.36%) |
Apr 27, 2011 | 5.610 | 6.030 | 5.500 | 5.880 | 58,056 | -0.06(-1.01%) |
Apr 26, 2011 | 6.020 | 6.050 | 5.840 | 5.940 | 45,038 | +0.04(+0.68%) |
Apr 25, 2011 | 6.090 | 6.110 | 5.680 | 5.900 | 35,240 | -0.03(-0.51%) |
Apr 21, 2011 | 6.010 | 6.215 | 5.750 | 5.930 | 49,745 | -0.02(-0.34%) |
Apr 20, 2011 | 5.600 | 5.950 | 5.460 | 5.950 | 64,864 | +0.49(+8.97%) |
Apr 19, 2011 | 5.450 | 5.650 | 5.350 | 5.460 | 34,594 | +0.03(+0.55%) |
Apr 18, 2011 | 5.500 | 5.500 | 5.271 | 5.430 | 50,348 | -0.07(-1.27%) |
Apr 15, 2011 | 5.560 | 5.600 | 5.290 | 5.500 | 15,787 | -0.01(-0.18%) |
Apr 14, 2011 | 5.700 | 5.730 | 5.450 | 5.510 | 48,619 | -0.13(-2.30%) |
Apr 13, 2011 | 5.340 | 5.680 | 5.230 | 5.640 | 81,019 | +0.31(+5.82%) |
Apr 12, 2011 | 5.090 | 5.350 | 5.050 | 5.330 | 33,734 | +0.23(+4.51%) |
Apr 11, 2011 | 5.020 | 5.120 | 4.990 | 5.100 | 88,197 | +0.12(+2.41%) |
Apr 08, 2011 | 5.160 | 5.210 | 4.970 | 4.980 | 25,375 | -0.22(-4.23%) |
Apr 07, 2011 | 5.230 | 5.270 | 5.150 | 5.200 | 23,765 | +0.02(+0.40%) |
Apr 06, 2011 | 5.180 | 5.250 | 5.140 | 5.179 | 32,928 | +0.04(+0.77%) |
Apr 05, 2011 | 5.170 | 5.200 | 5.120 | 5.140 | 15,965 | -0.03(-0.58%) |
Apr 04, 2011 | 5.000 | 5.250 | 4.990 | 5.170 | 58,554 | +0.17(+3.40%) |
Apr 01, 2011 | 5.050 | 5.060 | 4.990 | 5.000 | 11,150 | -0.01(-0.20%) |
Mar 31, 2011 | 5.000 | 5.100 | 4.989 | 5.010 | 9,146 | +0.01(+0.20%) |
Mar 30, 2011 | 4.980 | 5.040 | 4.958 | 5.000 | 9,425 | +0.03(+0.60%) |
Mar 29, 2011 | 5.060 | 5.060 | 4.900 | 4.970 | 9,196 | -0.13(-2.55%) |
Mar 28, 2011 | 4.960 | 5.100 | 4.920 | 5.100 | 6,618 | +0.14(+2.82%) |
Mar 25, 2011 | 5.010 | 5.050 | 4.900 | 4.960 | 18,917 | -0.07(-1.39%) |
Mar 24, 2011 | 5.000 | 5.030 | 4.890 | 5.030 | 21,849 | +0.09(+1.82%) |
Mar 23, 2011 | 4.930 | 4.950 | 4.900 | 4.940 | 7,200 | +0.04(+0.82%) |
Mar 22, 2011 | 5.200 | 5.200 | 4.880 | 4.900 | 19,778 | -0.33(-6.31%) |
Mar 21, 2011 | 5.030 | 5.230 | 4.960 | 5.230 | 17,076 | +0.23(+4.60%) |
Mar 18, 2011 | 4.910 | 5.080 | 4.680 | 5.000 | 42,011 | +0.27(+5.71%) |
Mar 17, 2011 | 4.810 | 4.880 | 4.680 | 4.730 | 3,970 | -0.02(-0.42%) |
Mar 16, 2011 | 4.750 | 4.770 | 4.730 | 4.750 | 7,155 | +0.06(+1.28%) |
Mar 15, 2011 | 4.690 | 4.800 | 4.590 | 4.690 | 14,400 | -0.06(-1.26%) |
Mar 14, 2011 | 4.990 | 4.990 | 3.560 | 4.750 | 61,072 | -0.12(-2.46%) |
Mar 11, 2011 | 4.790 | 4.920 | 4.790 | 4.870 | 13,502 | +0.09(+1.88%) |
Mar 10, 2011 | 5.100 | 5.100 | 4.750 | 4.780 | 56,574 | -0.32(-6.27%) |
Mar 09, 2011 | 5.100 | 5.200 | 4.980 | 5.100 | 139,133 | +0.07(+1.39%) |
Mar 08, 2011 | 5.000 | 5.050 | 4.880 | 5.030 | 79,862 | +0.03(+0.60%) |
Mar 07, 2011 | 5.020 | 5.300 | 4.840 | 5.000 | 141,603 | -0.02(-0.40%) |
Mar 04, 2011 | 4.690 | 5.110 | 4.690 | 5.020 | 166,370 | +0.33(+7.04%) |
Mar 03, 2011 | 4.576 | 4.700 | 4.400 | 4.690 | 28,738 | +0.19(+4.22%) |
Mar 02, 2011 | 4.460 | 4.579 | 4.460 | 4.500 | 1,900 | +0.02(+0.45%) |