Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 5.205 | 5.205 | 5.142 | 5.145 | 337,216 | -0.05(-0.93%) |
Apr 28, 2011 | 5.209 | 5.209 | 5.160 | 5.194 | 164,464 | -0.01(-0.21%) |
Apr 27, 2011 | 5.212 | 5.216 | 5.160 | 5.205 | 259,741 | +0.00(+0.07%) |
Apr 26, 2011 | 5.246 | 5.246 | 5.138 | 5.201 | 261,564 | -0.02(-0.36%) |
Apr 25, 2011 | 5.257 | 5.261 | 5.179 | 5.220 | 187,635 | -0.04(-0.85%) |
Apr 21, 2011 | 5.220 | 5.264 | 5.171 | 5.264 | 177,258 | +0.07(+1.29%) |
Apr 20, 2011 | 5.250 | 5.291 | 5.179 | 5.197 | 365,210 | +0.00(+0.00%) |
Apr 19, 2011 | 5.142 | 5.197 | 5.127 | 5.197 | 252,030 | +0.05(+0.94%) |
Apr 18, 2011 | 5.115 | 5.149 | 5.063 | 5.149 | 99,172 | +0.01(+0.29%) |
Apr 15, 2011 | 5.130 | 5.171 | 5.123 | 5.134 | 146,051 | +0.01(+0.22%) |
Apr 14, 2011 | 5.089 | 5.123 | 5.033 | 5.123 | 174,003 | +0.02(+0.36%) |
Apr 13, 2011 | 5.086 | 5.104 | 5.026 | 5.104 | 151,331 | +0.04(+0.75%) |
Apr 12, 2011 | 5.022 | 5.066 | 4.998 | 5.066 | 130,456 | +0.01(+0.22%) |
Apr 11, 2011 | 5.048 | 5.059 | 5.022 | 5.055 | 180,055 | +0.01(+0.15%) |
Apr 08, 2011 | 5.033 | 5.055 | 5.014 | 5.048 | 104,693 | +0.00(+0.07%) |
Apr 07, 2011 | 5.003 | 5.044 | 4.999 | 5.044 | 159,947 | +0.06(+1.19%) |
Apr 06, 2011 | 5.022 | 5.022 | 4.977 | 4.985 | 134,957 | -0.02(-0.37%) |
Apr 05, 2011 | 4.962 | 5.003 | 4.955 | 5.003 | 188,859 | +0.05(+1.05%) |
Apr 04, 2011 | 4.981 | 4.981 | 4.944 | 4.951 | 156,655 | -0.03(-0.52%) |
Apr 01, 2011 | 4.970 | 4.981 | 4.962 | 4.977 | 132,850 | +0.03(+0.67%) |
Mar 31, 2011 | 4.977 | 4.977 | 4.940 | 4.944 | 145,165 | -0.04(-0.74%) |
Mar 30, 2011 | 4.977 | 4.981 | 4.944 | 4.981 | 169,798 | +0.01(+0.22%) |
Mar 29, 2011 | 4.992 | 4.992 | 4.929 | 4.970 | 160,195 | -0.01(-0.30%) |
Mar 28, 2011 | 5.003 | 5.007 | 4.940 | 4.985 | 211,698 | -0.01(-0.15%) |
Mar 25, 2011 | 4.996 | 4.999 | 4.947 | 4.992 | 151,970 | +0.01(+0.30%) |
Mar 24, 2011 | 4.970 | 4.992 | 4.951 | 4.977 | 198,978 | +0.01(+0.22%) |
Mar 23, 2011 | 4.918 | 4.966 | 4.862 | 4.966 | 226,879 | +0.05(+1.06%) |
Mar 22, 2011 | 4.866 | 4.914 | 4.866 | 4.914 | 194,855 | +0.03(+0.53%) |
Mar 21, 2011 | 4.888 | 4.892 | 4.862 | 4.888 | 188,449 | +0.00(+0.00%) |
Mar 18, 2011 | 4.899 | 4.899 | 4.836 | 4.888 | 186,037 | +0.00(+0.00%) |
Mar 17, 2011 | 4.922 | 4.922 | 4.851 | 4.888 | 115,100 | +0.03(+0.61%) |
Mar 16, 2011 | 4.907 | 4.936 | 4.814 | 4.859 | 137,969 | -0.02(-0.38%) |
Mar 15, 2011 | 4.863 | 4.922 | 4.859 | 4.877 | 204,391 | -0.04(-0.90%) |
Mar 14, 2011 | 4.947 | 4.962 | 4.910 | 4.922 | 137,925 | -0.02(-0.38%) |
Mar 11, 2011 | 4.936 | 4.959 | 4.907 | 4.940 | 117,717 | +0.00(+0.09%) |
Mar 10, 2011 | 4.939 | 4.954 | 4.888 | 4.935 | 183,935 | -0.01(-0.30%) |
Mar 09, 2011 | 4.924 | 4.961 | 4.895 | 4.950 | 186,458 | +0.00(+0.07%) |
Mar 08, 2011 | 4.913 | 4.954 | 4.902 | 4.946 | 167,822 | +0.01(+0.15%) |
Mar 07, 2011 | 4.958 | 4.958 | 4.884 | 4.939 | 246,590 | -0.01(-0.22%) |
Mar 04, 2011 | 4.961 | 4.965 | 4.921 | 4.950 | 210,029 | +0.00(+0.07%) |
Mar 03, 2011 | 4.991 | 4.991 | 4.917 | 4.946 | 375,915 | +0.00(+0.00%) |
Mar 02, 2011 | 4.965 | 4.965 | 4.921 | 4.946 | 151,688 | -0.01(-0.15%) |
Mar 01, 2011 | 4.976 | 4.983 | 4.947 | 4.954 | 186,293 | -0.01(-0.30%) |
Feb 28, 2011 | 4.969 | 4.969 | 4.941 | 4.969 | 215,252 | +0.01(+0.22%) |
Feb 25, 2011 | 4.958 | 4.958 | 4.906 | 4.958 | 180,015 | +0.01(+0.22%) |
Feb 24, 2011 | 4.939 | 4.946 | 4.895 | 4.946 | 122,176 | +0.01(+0.30%) |
Feb 23, 2011 | 4.935 | 4.943 | 4.884 | 4.932 | 239,984 | +0.00(+0.00%) |
Feb 22, 2011 | 4.932 | 4.946 | 4.888 | 4.932 | 245,179 | -0.02(-0.45%) |
Feb 18, 2011 | 4.946 | 4.987 | 4.943 | 4.954 | 306,637 | +0.00(+0.00%) |
Feb 17, 2011 | 4.954 | 4.969 | 4.954 | 4.954 | 327,121 | -0.03(-0.59%) |
Feb 16, 2011 | 4.965 | 4.998 | 4.946 | 4.983 | 247,149 | +0.01(+0.22%) |
Feb 15, 2011 | 4.924 | 4.976 | 4.924 | 4.972 | 152,817 | +0.03(+0.52%) |
Feb 14, 2011 | 4.980 | 4.987 | 4.939 | 4.946 | 129,829 | -0.03(-0.67%) |
Feb 11, 2011 | 4.958 | 4.987 | 4.876 | 4.980 | 178,387 | +0.05(+1.07%) |
Feb 10, 2011 | 4.927 | 4.963 | 4.876 | 4.927 | 252,777 | -0.01(-0.30%) |
Feb 09, 2011 | 4.942 | 4.993 | 4.938 | 4.942 | 218,790 | -0.04(-0.88%) |
Feb 08, 2011 | 4.978 | 5.019 | 4.956 | 4.986 | 294,100 | +0.03(+0.67%) |
Feb 07, 2011 | 4.909 | 4.967 | 4.909 | 4.953 | 236,855 | +0.03(+0.52%) |
Feb 04, 2011 | 4.923 | 4.967 | 4.890 | 4.927 | 287,832 | -0.03(-0.59%) |
Feb 03, 2011 | 4.956 | 4.975 | 4.912 | 4.956 | 247,630 | +0.01(+0.30%) |
Feb 02, 2011 | 4.971 | 5.004 | 4.923 | 4.942 | 270,000 | -0.05(-1.03%) |