Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 4.940 | 5.190 | 4.850 | 5.050 | 162,347 | +0.11(+2.23%) |
May 23, 2011 | 5.000 | 5.004 | 4.870 | 4.940 | 86,689 | -0.07(-1.40%) |
May 20, 2011 | 5.030 | 5.070 | 5.000 | 5.010 | 57,733 | -0.06(-1.18%) |
May 19, 2011 | 5.140 | 5.140 | 5.020 | 5.070 | 32,219 | -0.03(-0.59%) |
May 18, 2011 | 5.080 | 5.110 | 5.010 | 5.100 | 31,376 | +0.01(+0.20%) |
May 17, 2011 | 5.080 | 5.150 | 5.000 | 5.090 | 95,725 | -0.03(-0.59%) |
May 16, 2011 | 5.040 | 5.180 | 4.950 | 5.120 | 88,332 | +0.03(+0.59%) |
May 13, 2011 | 5.060 | 5.280 | 4.980 | 5.090 | 100,003 | +0.01(+0.20%) |
May 12, 2011 | 5.090 | 5.100 | 4.960 | 5.080 | 93,786 | -0.04(-0.68%) |
May 11, 2011 | 5.180 | 5.250 | 5.060 | 5.115 | 121,764 | -0.04(-0.87%) |
May 10, 2011 | 5.140 | 5.470 | 5.090 | 5.160 | 208,197 | +0.03(+0.58%) |
May 09, 2011 | 5.000 | 5.250 | 5.000 | 5.130 | 110,374 | +0.11(+2.19%) |
May 06, 2011 | 4.810 | 5.159 | 4.760 | 5.020 | 124,986 | +0.26(+5.46%) |
May 05, 2011 | 4.780 | 4.840 | 4.690 | 4.760 | 120,623 | -0.07(-1.45%) |
May 04, 2011 | 4.900 | 4.950 | 4.700 | 4.830 | 209,219 | -0.17(-3.40%) |
May 03, 2011 | 5.110 | 5.230 | 4.960 | 5.000 | 133,494 | -0.15(-2.91%) |
May 02, 2011 | 5.220 | 5.340 | 5.150 | 5.150 | 104,236 | -0.22(-4.10%) |
Apr 29, 2011 | 5.360 | 5.390 | 5.310 | 5.370 | 39,636 | +0.00(+0.00%) |
Apr 28, 2011 | 5.500 | 5.500 | 5.300 | 5.370 | 80,182 | -0.07(-1.29%) |
Apr 27, 2011 | 5.480 | 5.540 | 5.350 | 5.440 | 123,924 | -0.02(-0.37%) |
Apr 26, 2011 | 5.500 | 5.550 | 5.410 | 5.460 | 140,197 | -0.08(-1.44%) |
Apr 25, 2011 | 5.440 | 5.550 | 5.357 | 5.540 | 117,309 | +0.17(+3.17%) |
Apr 21, 2011 | 5.400 | 5.580 | 5.280 | 5.370 | 207,377 | +0.08(+1.51%) |
Apr 20, 2011 | 5.250 | 5.400 | 5.200 | 5.290 | 147,865 | +0.04(+0.76%) |
Apr 19, 2011 | 5.190 | 5.300 | 5.150 | 5.250 | 118,418 | +0.09(+1.74%) |
Apr 18, 2011 | 5.250 | 5.300 | 4.900 | 5.160 | 270,611 | -0.24(-4.44%) |
Apr 15, 2011 | 5.200 | 5.440 | 5.110 | 5.400 | 210,248 | +0.32(+6.30%) |
Apr 14, 2011 | 5.060 | 5.180 | 5.040 | 5.080 | 50,532 | -0.01(-0.20%) |
Apr 13, 2011 | 5.160 | 5.190 | 5.010 | 5.090 | 60,088 | -0.03(-0.59%) |
Apr 12, 2011 | 5.200 | 5.290 | 4.960 | 5.120 | 149,700 | -0.06(-1.16%) |
Apr 11, 2011 | 5.160 | 5.450 | 5.020 | 5.180 | 218,279 | +0.05(+0.97%) |
Apr 08, 2011 | 5.090 | 5.280 | 4.970 | 5.130 | 176,617 | +0.12(+2.40%) |
Apr 07, 2011 | 4.950 | 5.060 | 4.930 | 5.010 | 61,654 | +0.01(+0.20%) |
Apr 06, 2011 | 5.050 | 5.079 | 4.970 | 5.000 | 124,873 | +0.03(+0.60%) |
Apr 05, 2011 | 4.850 | 5.110 | 4.790 | 4.970 | 155,688 | +0.18(+3.76%) |
Apr 04, 2011 | 4.820 | 4.860 | 4.700 | 4.790 | 55,031 | +0.00(+0.00%) |
Apr 01, 2011 | 4.830 | 4.830 | 4.700 | 4.790 | 52,247 | -0.01(-0.21%) |
Mar 31, 2011 | 4.780 | 4.840 | 4.680 | 4.800 | 59,762 | +0.05(+1.05%) |
Mar 30, 2011 | 4.700 | 4.780 | 4.666 | 4.750 | 64,670 | +0.05(+1.06%) |
Mar 29, 2011 | 4.590 | 4.700 | 4.570 | 4.700 | 50,651 | +0.13(+2.84%) |
Mar 28, 2011 | 4.750 | 4.750 | 4.560 | 4.570 | 103,467 | -0.13(-2.77%) |
Mar 25, 2011 | 4.790 | 4.790 | 4.680 | 4.700 | 76,904 | -0.06(-1.26%) |
Mar 24, 2011 | 4.790 | 4.840 | 4.700 | 4.760 | 74,946 | +0.00(+0.00%) |
Mar 23, 2011 | 4.670 | 4.790 | 4.650 | 4.760 | 76,561 | +0.09(+1.93%) |
Mar 22, 2011 | 4.660 | 4.790 | 4.560 | 4.670 | 129,000 | -0.01(-0.21%) |
Mar 21, 2011 | 4.700 | 4.880 | 4.660 | 4.680 | 78,503 | -0.08(-1.68%) |
Mar 18, 2011 | 4.860 | 4.930 | 4.710 | 4.760 | 85,874 | -0.04(-0.83%) |
Mar 17, 2011 | 4.760 | 4.850 | 4.750 | 4.800 | 64,170 | +0.06(+1.27%) |
Mar 16, 2011 | 4.790 | 4.860 | 4.700 | 4.740 | 54,115 | -0.01(-0.21%) |
Mar 15, 2011 | 4.690 | 4.900 | 4.690 | 4.750 | 99,503 | -0.20(-4.04%) |
Mar 14, 2011 | 4.890 | 5.057 | 4.770 | 4.950 | 104,298 | +0.08(+1.64%) |
Mar 11, 2011 | 4.700 | 4.910 | 4.560 | 4.870 | 145,797 | +0.16(+3.40%) |
Mar 10, 2011 | 4.970 | 4.970 | 4.550 | 4.710 | 230,196 | -0.25(-5.04%) |
Mar 09, 2011 | 5.140 | 5.170 | 4.960 | 4.960 | 135,721 | -0.21(-4.06%) |
Mar 08, 2011 | 5.320 | 5.320 | 5.110 | 5.170 | 133,683 | -0.03(-0.58%) |
Mar 07, 2011 | 5.440 | 5.440 | 5.060 | 5.200 | 207,044 | +0.03(+0.58%) |
Mar 04, 2011 | 5.200 | 5.500 | 5.000 | 5.170 | 528,142 | +0.03(+0.58%) |
Mar 03, 2011 | 5.950 | 6.000 | 4.810 | 5.140 | 706,449 | -0.75(-12.73%) |
Mar 02, 2011 | 5.350 | 6.090 | 5.231 | 5.890 | 1,179,029 | +0.72(+13.93%) |