Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 5.072 | 5.086 | 5.052 | 5.072 | 79,823 | +0.01(+0.19%) |
Apr 28, 2011 | 5.057 | 5.072 | 5.032 | 5.062 | 115,686 | -0.01(-0.19%) |
Apr 27, 2011 | 5.052 | 5.072 | 5.008 | 5.072 | 120,946 | +0.05(+0.98%) |
Apr 26, 2011 | 5.047 | 5.052 | 5.008 | 5.023 | 126,217 | +0.00(+0.10%) |
Apr 25, 2011 | 5.050 | 5.076 | 5.013 | 5.018 | 98,511 | -0.01(-0.29%) |
Apr 21, 2011 | 5.081 | 5.096 | 5.032 | 5.032 | 102,662 | -0.02(-0.39%) |
Apr 20, 2011 | 5.096 | 5.101 | 5.013 | 5.052 | 142,140 | -0.02(-0.39%) |
Apr 19, 2011 | 5.062 | 5.072 | 5.042 | 5.072 | 62,993 | +0.00(+0.10%) |
Apr 18, 2011 | 5.027 | 5.072 | 5.027 | 5.067 | 80,437 | +0.03(+0.58%) |
Apr 15, 2011 | 5.047 | 5.067 | 5.023 | 5.037 | 123,572 | -0.00(-0.10%) |
Apr 14, 2011 | 5.027 | 5.052 | 5.008 | 5.042 | 110,202 | +0.02(+0.39%) |
Apr 13, 2011 | 5.032 | 5.042 | 5.018 | 5.023 | 82,996 | -0.02(-0.49%) |
Apr 12, 2011 | 4.983 | 5.047 | 4.983 | 5.047 | 70,300 | +0.04(+0.78%) |
Apr 11, 2011 | 5.057 | 5.062 | 5.008 | 5.008 | 69,456 | -0.05(-0.97%) |
Apr 08, 2011 | 5.106 | 5.106 | 5.042 | 5.057 | 76,855 | -0.05(-0.96%) |
Apr 07, 2011 | 5.096 | 5.106 | 5.027 | 5.106 | 89,724 | -0.01(-0.19%) |
Apr 06, 2011 | 5.106 | 5.116 | 5.057 | 5.116 | 110,907 | +0.01(+0.29%) |
Apr 05, 2011 | 5.027 | 5.101 | 5.013 | 5.101 | 247,536 | +0.06(+1.27%) |
Apr 04, 2011 | 5.037 | 5.037 | 4.983 | 5.037 | 150,558 | +0.00(+0.00%) |
Apr 01, 2011 | 5.032 | 5.052 | 5.008 | 5.037 | 126,176 | +0.03(+0.59%) |
Mar 31, 2011 | 5.042 | 5.062 | 4.993 | 5.008 | 159,718 | -0.03(-0.58%) |
Mar 30, 2011 | 5.027 | 5.057 | 5.027 | 5.037 | 114,879 | +0.01(+0.20%) |
Mar 29, 2011 | 5.003 | 5.032 | 5.002 | 5.027 | 230,573 | +0.04(+0.89%) |
Mar 28, 2011 | 5.027 | 5.037 | 4.983 | 4.983 | 192,166 | -0.04(-0.78%) |
Mar 25, 2011 | 5.013 | 5.023 | 4.998 | 5.023 | 142,619 | +0.01(+0.29%) |
Mar 24, 2011 | 4.993 | 5.013 | 4.983 | 5.008 | 116,271 | +0.04(+0.75%) |
Mar 23, 2011 | 4.944 | 4.998 | 4.944 | 4.971 | 209,590 | +0.01(+0.24%) |
Mar 22, 2011 | 4.954 | 4.973 | 4.939 | 4.959 | 162,897 | +0.01(+0.20%) |
Mar 21, 2011 | 4.944 | 4.949 | 4.924 | 4.949 | 130,853 | +0.01(+0.30%) |
Mar 18, 2011 | 4.900 | 4.934 | 4.885 | 4.934 | 79,575 | +0.04(+0.90%) |
Mar 17, 2011 | 4.856 | 4.890 | 4.841 | 4.890 | 67,421 | +0.05(+1.01%) |
Mar 16, 2011 | 4.861 | 4.900 | 4.836 | 4.841 | 68,271 | -0.04(-0.90%) |
Mar 15, 2011 | 4.880 | 4.885 | 4.866 | 4.885 | 128,602 | -0.02(-0.50%) |
Mar 14, 2011 | 4.929 | 4.939 | 4.890 | 4.910 | 86,146 | -0.02(-0.50%) |
Mar 11, 2011 | 4.924 | 4.939 | 4.905 | 4.934 | 112,271 | +0.03(+0.60%) |
Mar 10, 2011 | 4.944 | 4.944 | 4.900 | 4.905 | 81,634 | -0.02(-0.50%) |
Mar 09, 2011 | 4.973 | 4.973 | 4.924 | 4.929 | 97,049 | -0.03(-0.69%) |
Mar 08, 2011 | 4.964 | 4.973 | 4.944 | 4.964 | 129,897 | +0.01(+0.30%) |
Mar 07, 2011 | 4.944 | 4.959 | 4.934 | 4.949 | 71,052 | +0.02(+0.50%) |
Mar 04, 2011 | 4.944 | 4.954 | 4.905 | 4.924 | 149,720 | -0.00(-0.10%) |
Mar 03, 2011 | 4.973 | 4.973 | 4.929 | 4.929 | 170,063 | -0.01(-0.20%) |
Mar 02, 2011 | 5.003 | 5.003 | 4.934 | 4.939 | 160,746 | -0.05(-0.98%) |
Mar 01, 2011 | 5.037 | 5.037 | 4.949 | 4.988 | 239,047 | -0.04(-0.88%) |
Feb 28, 2011 | 5.003 | 5.032 | 4.969 | 5.032 | 394,920 | +0.06(+1.18%) |
Feb 25, 2011 | 4.993 | 5.008 | 4.959 | 4.973 | 81,770 | +0.00(+0.10%) |
Feb 24, 2011 | 4.944 | 4.993 | 4.915 | 4.969 | 83,371 | +0.03(+0.70%) |
Feb 23, 2011 | 4.964 | 4.964 | 4.910 | 4.934 | 113,977 | -0.02(-0.40%) |
Feb 22, 2011 | 4.973 | 4.973 | 4.900 | 4.954 | 170,039 | -0.02(-0.39%) |
Feb 18, 2011 | 4.983 | 4.993 | 4.954 | 4.973 | 95,932 | -0.02(-0.39%) |
Feb 17, 2011 | 4.998 | 5.000 | 4.973 | 4.993 | 103,467 | -0.02(-0.39%) |
Feb 16, 2011 | 4.998 | 5.023 | 4.973 | 5.013 | 264,030 | +0.00(+0.10%) |
Feb 15, 2011 | 5.008 | 5.008 | 4.949 | 5.008 | 131,466 | -0.01(-0.29%) |
Feb 14, 2011 | 5.013 | 5.023 | 4.973 | 5.023 | 68,271 | +0.00(+0.10%) |
Feb 11, 2011 | 5.003 | 5.018 | 4.973 | 5.018 | 70,691 | +0.02(+0.39%) |
Feb 10, 2011 | 4.934 | 5.013 | 4.910 | 4.998 | 104,562 | +0.01(+0.30%) |
Feb 09, 2011 | 4.978 | 4.993 | 4.959 | 4.983 | 96,568 | -0.02(-0.39%) |
Feb 08, 2011 | 4.934 | 5.003 | 4.934 | 5.003 | 93,332 | +0.05(+0.99%) |
Feb 07, 2011 | 4.949 | 4.969 | 4.949 | 4.954 | 89,412 | +0.02(+0.50%) |
Feb 04, 2011 | 4.939 | 4.939 | 4.901 | 4.929 | 100,729 | +0.01(+0.20%) |
Feb 03, 2011 | 4.900 | 4.929 | 4.895 | 4.920 | 82,127 | +0.01(+0.30%) |
Feb 02, 2011 | 4.890 | 4.929 | 4.885 | 4.905 | 163,272 | -0.00(-0.10%) |