Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 4.800 | 4.849 | 4.779 | 4.839 | 4,255 | +0.00(+0.00%) |
May 23, 2011 | 4.879 | 4.975 | 4.839 | 4.839 | 12,286 | -0.09(-1.89%) |
May 20, 2011 | 5.026 | 5.032 | 4.932 | 4.932 | 6,609 | -0.10(-1.99%) |
May 19, 2011 | 5.006 | 5.032 | 4.864 | 5.032 | 8,760 | +0.03(+0.53%) |
May 18, 2011 | 4.972 | 5.006 | 4.972 | 5.006 | 1,785 | +0.00(+0.00%) |
May 17, 2011 | 4.939 | 5.006 | 4.919 | 5.006 | 1,797 | +0.07(+1.35%) |
May 16, 2011 | 4.725 | 5.006 | 4.705 | 4.939 | 166,010 | +0.23(+4.97%) |
May 13, 2011 | 4.699 | 4.779 | 4.699 | 4.705 | 8,841 | -0.04(-0.85%) |
May 12, 2011 | 4.745 | 4.772 | 4.745 | 4.745 | 1,438 | +0.01(+0.14%) |
May 11, 2011 | 4.705 | 4.739 | 4.701 | 4.739 | 16,490 | +0.03(+0.74%) |
May 10, 2011 | 4.639 | 4.732 | 4.585 | 4.704 | 14,004 | +0.08(+1.68%) |
May 09, 2011 | 4.665 | 4.705 | 4.605 | 4.626 | 15,938 | -0.08(-1.69%) |
May 06, 2011 | 4.772 | 4.772 | 4.541 | 4.705 | 13,529 | -0.05(-0.98%) |
May 04, 2011 | 4.745 | 4.752 | 4.752 | 4.752 | 3,895 | -0.06(-1.25%) |
May 03, 2011 | 4.839 | 4.839 | 4.812 | 4.812 | 9,139 | -0.03(-0.55%) |
May 02, 2011 | 4.839 | 4.872 | 4.785 | 4.839 | 22,906 | -0.03(-0.68%) |
Apr 29, 2011 | 4.839 | 4.872 | 4.825 | 4.872 | 8,516 | +0.01(+0.27%) |
Apr 28, 2011 | 4.839 | 4.859 | 4.779 | 4.859 | 4,944 | +0.06(+1.25%) |
Apr 27, 2011 | 4.852 | 4.852 | 4.739 | 4.799 | 3,029 | +0.02(+0.42%) |
Apr 26, 2011 | 4.872 | 4.879 | 4.779 | 4.779 | 901 | -0.03(-0.72%) |
Apr 25, 2011 | 4.785 | 4.930 | 4.739 | 4.813 | 6,597 | +0.07(+1.58%) |
Apr 21, 2011 | 4.732 | 4.839 | 4.545 | 4.739 | 36,985 | +0.01(+0.14%) |
Apr 20, 2011 | 4.805 | 4.805 | 4.725 | 4.732 | 18,691 | -0.07(-1.53%) |
Apr 19, 2011 | 4.725 | 4.939 | 4.725 | 4.805 | 10,711 | +0.11(+2.27%) |
Apr 18, 2011 | 4.725 | 4.772 | 4.699 | 4.699 | 23,754 | -0.21(-4.22%) |
Apr 15, 2011 | 4.899 | 4.906 | 4.886 | 4.906 | 4,345 | +0.00(+0.07%) |
Apr 14, 2011 | 4.879 | 4.906 | 4.879 | 4.902 | 449 | -0.00(-0.07%) |
Apr 13, 2011 | 4.905 | 4.906 | 4.859 | 4.906 | 7,341 | +0.03(+0.55%) |
Apr 12, 2011 | 4.839 | 4.879 | 4.819 | 4.879 | 7,830 | +0.05(+0.97%) |
Apr 11, 2011 | 4.839 | 4.839 | 4.832 | 4.832 | 4,045 | +0.01(+0.14%) |
Apr 08, 2011 | 4.827 | 4.839 | 4.825 | 4.825 | 1,860 | +0.06(+1.26%) |
Apr 07, 2011 | 4.792 | 4.792 | 4.728 | 4.765 | 2,893 | -0.07(-1.50%) |
Apr 06, 2011 | 4.765 | 4.838 | 4.765 | 4.838 | 1,311 | +0.08(+1.67%) |
Apr 04, 2011 | 4.759 | 4.759 | 4.759 | 4.759 | 0 | +0.04(+0.85%) |
Apr 01, 2011 | 4.739 | 4.757 | 4.712 | 4.719 | 10,488 | -0.02(-0.42%) |
Mar 31, 2011 | 4.739 | 4.805 | 4.739 | 4.739 | 8,540 | +0.03(+0.71%) |
Mar 30, 2011 | 4.705 | 4.786 | 4.672 | 4.705 | 14,932 | -0.03(-0.70%) |
Mar 29, 2011 | 4.719 | 4.745 | 4.705 | 4.739 | 10,714 | -0.01(-0.28%) |
Mar 28, 2011 | 4.752 | 4.785 | 4.725 | 4.752 | 949 | +0.05(+1.13%) |
Mar 25, 2011 | 4.739 | 4.772 | 4.695 | 4.699 | 10,450 | -0.07(-1.47%) |
Mar 24, 2011 | 4.759 | 4.852 | 4.705 | 4.769 | 9,801 | +0.02(+0.35%) |
Mar 23, 2011 | 4.739 | 4.819 | 4.739 | 4.752 | 13,135 | +0.01(+0.28%) |
Mar 22, 2011 | 4.745 | 4.906 | 4.705 | 4.739 | 13,469 | -0.00(-0.00%) |
Mar 21, 2011 | 4.812 | 4.892 | 4.705 | 4.739 | 9,677 | +0.02(+0.43%) |
Mar 18, 2011 | 4.832 | 4.906 | 4.705 | 4.719 | 10,678 | -0.06(-1.26%) |
Mar 17, 2011 | 4.772 | 4.819 | 4.679 | 4.779 | 5,191 | +0.14(+3.02%) |
Mar 16, 2011 | 4.759 | 4.839 | 4.445 | 4.639 | 6,250 | -0.20(-4.14%) |
Mar 15, 2011 | 4.879 | 4.879 | 4.512 | 4.839 | 26,055 | -0.09(-1.73%) |
Mar 14, 2011 | 5.039 | 5.039 | 4.886 | 4.924 | 8,084 | -0.11(-2.15%) |
Mar 11, 2011 | 5.072 | 5.072 | 5.006 | 5.032 | 14,229 | +0.00(+0.04%) |
Mar 10, 2011 | 5.186 | 5.213 | 5.006 | 5.030 | 9,969 | -0.16(-3.00%) |
Mar 09, 2011 | 5.326 | 5.326 | 5.146 | 5.186 | 4,926 | -0.15(-2.87%) |
Mar 08, 2011 | 5.333 | 5.339 | 5.179 | 5.339 | 1,272 | +0.17(+3.22%) |
Mar 07, 2011 | 5.299 | 5.299 | 5.052 | 5.173 | 7,277 | +0.05(+0.94%) |
Mar 04, 2011 | 5.039 | 5.139 | 4.839 | 5.124 | 9,511 | +0.12(+2.37%) |
Mar 03, 2011 | 4.579 | 5.006 | 4.579 | 5.006 | 14,816 | +0.41(+8.85%) |
Mar 02, 2011 | 4.579 | 4.599 | 4.485 | 4.599 | 4,345 | -0.03(-0.72%) |