Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 4.864 | 4.867 | 4.831 | 4.846 | 237,410 | -0.02(-0.37%) |
May 23, 2011 | 4.876 | 4.876 | 4.846 | 4.864 | 216,017 | -0.01(-0.25%) |
May 20, 2011 | 4.879 | 4.888 | 4.864 | 4.876 | 334,012 | -0.01(-0.19%) |
May 19, 2011 | 4.894 | 4.897 | 4.870 | 4.885 | 209,054 | +0.00(+0.00%) |
May 18, 2011 | 4.864 | 4.891 | 4.861 | 4.885 | 225,633 | +0.05(+1.12%) |
May 17, 2011 | 4.846 | 4.855 | 4.825 | 4.831 | 121,912 | -0.02(-0.31%) |
May 16, 2011 | 4.882 | 4.912 | 4.846 | 4.846 | 166,322 | -0.04(-0.74%) |
May 13, 2011 | 4.864 | 4.903 | 4.864 | 4.882 | 241,437 | +0.04(+0.75%) |
May 12, 2011 | 4.849 | 4.855 | 4.834 | 4.846 | 205,030 | -0.01(-0.25%) |
May 11, 2011 | 4.948 | 4.954 | 4.849 | 4.858 | 240,235 | -0.09(-1.83%) |
May 10, 2011 | 4.948 | 4.951 | 4.927 | 4.948 | 151,795 | +0.02(+0.37%) |
May 09, 2011 | 4.897 | 4.939 | 4.870 | 4.930 | 140,934 | +0.02(+0.49%) |
May 06, 2011 | 4.888 | 4.924 | 4.855 | 4.906 | 271,440 | +0.03(+0.62%) |
May 05, 2011 | 4.864 | 4.915 | 4.864 | 4.876 | 192,599 | -0.01(-0.25%) |
May 04, 2011 | 4.897 | 4.912 | 4.867 | 4.888 | 135,927 | +0.00(+0.00%) |
May 03, 2011 | 4.873 | 4.909 | 4.873 | 4.888 | 159,598 | +0.01(+0.19%) |
May 02, 2011 | 4.888 | 4.888 | 4.879 | 4.879 | 262,239 | -0.04(-0.86%) |
Apr 29, 2011 | 4.936 | 4.936 | 4.882 | 4.921 | 417,966 | -0.01(-0.18%) |
Apr 28, 2011 | 4.903 | 4.939 | 4.903 | 4.930 | 184,673 | +0.03(+0.55%) |
Apr 27, 2011 | 4.876 | 4.903 | 4.869 | 4.903 | 167,869 | +0.02(+0.43%) |
Apr 26, 2011 | 4.876 | 4.906 | 4.867 | 4.882 | 209,429 | +0.02(+0.31%) |
Apr 25, 2011 | 4.873 | 4.873 | 4.807 | 4.867 | 221,907 | +0.04(+0.81%) |
Apr 21, 2011 | 4.849 | 4.891 | 4.789 | 4.828 | 195,275 | -0.01(-0.12%) |
Apr 20, 2011 | 4.804 | 4.834 | 4.783 | 4.834 | 432,273 | +0.03(+0.69%) |
Apr 19, 2011 | 4.837 | 4.859 | 4.798 | 4.801 | 135,944 | -0.02(-0.50%) |
Apr 18, 2011 | 4.849 | 4.870 | 4.795 | 4.825 | 222,611 | -0.04(-0.74%) |
Apr 15, 2011 | 4.789 | 4.879 | 4.789 | 4.861 | 268,976 | +0.06(+1.32%) |
Apr 14, 2011 | 4.789 | 4.828 | 4.762 | 4.798 | 451,193 | +0.01(+0.19%) |
Apr 13, 2011 | 4.834 | 4.849 | 4.765 | 4.789 | 535,659 | -0.02(-0.50%) |
Apr 12, 2011 | 4.840 | 4.876 | 4.813 | 4.813 | 318,987 | -0.02(-0.44%) |
Apr 11, 2011 | 4.864 | 4.873 | 4.831 | 4.834 | 342,790 | -0.03(-0.56%) |
Apr 08, 2011 | 4.897 | 4.921 | 4.852 | 4.861 | 388,166 | -0.02(-0.31%) |
Apr 07, 2011 | 4.888 | 4.903 | 4.870 | 4.876 | 247,324 | -0.02(-0.43%) |
Apr 06, 2011 | 4.921 | 4.921 | 4.870 | 4.897 | 309,863 | -0.01(-0.12%) |
Apr 05, 2011 | 4.912 | 4.936 | 4.903 | 4.903 | 380,128 | -0.02(-0.49%) |
Apr 04, 2011 | 4.903 | 4.930 | 4.900 | 4.927 | 163,977 | +0.02(+0.37%) |
Apr 01, 2011 | 4.939 | 4.993 | 4.906 | 4.909 | 716,427 | -0.02(-0.31%) |
Mar 31, 2011 | 4.930 | 4.948 | 4.903 | 4.924 | 313,635 | +0.00(+0.00%) |
Mar 30, 2011 | 4.942 | 4.948 | 4.912 | 4.924 | 234,644 | +0.00(+0.06%) |
Mar 29, 2011 | 4.897 | 4.963 | 4.894 | 4.921 | 315,604 | -0.14(-2.74%) |
Mar 28, 2011 | 5.105 | 5.108 | 5.057 | 5.060 | 357,583 | -0.02(-0.36%) |
Mar 25, 2011 | 5.069 | 5.090 | 5.051 | 5.078 | 390,959 | +0.03(+0.60%) |
Mar 24, 2011 | 5.072 | 5.090 | 5.048 | 5.048 | 391,002 | +0.00(+0.00%) |
Mar 23, 2011 | 5.045 | 5.084 | 5.039 | 5.048 | 281,198 | +0.00(+0.06%) |
Mar 22, 2011 | 5.033 | 5.066 | 5.027 | 5.045 | 307,180 | +0.01(+0.12%) |
Mar 21, 2011 | 5.045 | 5.057 | 5.027 | 5.039 | 401,258 | +0.01(+0.18%) |
Mar 18, 2011 | 5.033 | 5.045 | 5.021 | 5.030 | 498,016 | +0.00(+0.00%) |
Mar 17, 2011 | 5.015 | 5.072 | 5.015 | 5.030 | 194,192 | +0.03(+0.60%) |
Mar 16, 2011 | 5.009 | 5.048 | 4.996 | 5.000 | 327,577 | -0.01(-0.24%) |
Mar 15, 2011 | 5.009 | 5.069 | 4.987 | 5.012 | 271,327 | -0.06(-1.13%) |
Mar 14, 2011 | 5.072 | 5.099 | 5.060 | 5.069 | 105,719 | -0.01(-0.24%) |
Mar 11, 2011 | 5.081 | 5.120 | 5.075 | 5.081 | 208,755 | +0.00(+0.06%) |
Mar 10, 2011 | 5.120 | 5.132 | 5.075 | 5.078 | 300,738 | -0.05(-0.88%) |
Mar 09, 2011 | 5.120 | 5.138 | 5.090 | 5.123 | 253,321 | -0.01(-0.18%) |
Mar 08, 2011 | 5.051 | 5.141 | 5.051 | 5.132 | 300,088 | +0.08(+1.55%) |
Mar 07, 2011 | 5.075 | 5.105 | 5.039 | 5.054 | 202,603 | -0.02(-0.42%) |
Mar 04, 2011 | 5.060 | 5.099 | 5.060 | 5.075 | 283,426 | +0.02(+0.48%) |
Mar 03, 2011 | 5.048 | 5.114 | 5.033 | 5.051 | 452,102 | -0.04(-0.71%) |
Mar 02, 2011 | 5.120 | 5.120 | 5.018 | 5.087 | 211,295 | +0.02(+0.36%) |