Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.411 | 5.411 | 5.307 | 5.307 | 10,608 | -0.08(-1.45%) |
May 23, 2011 | 5.402 | 5.407 | 5.324 | 5.385 | 16,119 | +0.07(+1.30%) |
May 20, 2011 | 5.307 | 5.339 | 5.307 | 5.316 | 3,250 | -0.03(-0.49%) |
May 19, 2011 | 5.186 | 5.342 | 5.186 | 5.342 | 34,181 | +0.19(+3.70%) |
May 18, 2011 | 5.116 | 5.168 | 5.059 | 5.151 | 15,503 | +0.06(+1.19%) |
May 17, 2011 | 5.082 | 5.168 | 5.082 | 5.090 | 17,950 | -0.06(-1.18%) |
May 16, 2011 | 5.186 | 5.193 | 5.090 | 5.151 | 14,524 | -0.04(-0.68%) |
May 13, 2011 | 5.342 | 5.350 | 5.177 | 5.187 | 34,105 | -0.13(-2.51%) |
May 12, 2011 | 5.277 | 5.329 | 5.277 | 5.320 | 5,267 | +0.04(+0.82%) |
May 11, 2011 | 5.415 | 5.415 | 5.208 | 5.277 | 12,002 | -0.13(-2.39%) |
May 10, 2011 | 5.570 | 5.570 | 4.958 | 5.406 | 63,672 | -0.16(-2.79%) |
May 09, 2011 | 5.544 | 5.630 | 5.260 | 5.561 | 46,186 | +0.07(+1.26%) |
May 06, 2011 | 5.510 | 5.553 | 4.958 | 5.492 | 49,546 | +0.23(+4.43%) |
May 05, 2011 | 5.604 | 5.665 | 5.113 | 5.260 | 78,040 | -0.35(-6.30%) |
May 04, 2011 | 5.527 | 5.613 | 5.527 | 5.613 | 52,478 | +0.14(+2.52%) |
May 03, 2011 | 5.587 | 5.596 | 5.432 | 5.475 | 15,750 | -0.06(-1.09%) |
May 02, 2011 | 5.579 | 5.579 | 5.535 | 5.535 | 19,557 | +0.02(+0.31%) |
Apr 29, 2011 | 5.518 | 5.570 | 5.475 | 5.518 | 15,570 | +0.03(+0.47%) |
Apr 28, 2011 | 5.329 | 5.492 | 5.303 | 5.492 | 65,865 | +0.19(+3.58%) |
Apr 27, 2011 | 5.294 | 5.303 | 5.272 | 5.303 | 1,623 | +0.06(+1.15%) |
Apr 26, 2011 | 5.268 | 5.329 | 5.242 | 5.242 | 43,445 | +0.02(+0.33%) |
Apr 25, 2011 | 5.285 | 5.285 | 5.225 | 5.225 | 16,094 | -0.04(-0.82%) |
Apr 21, 2011 | 5.251 | 5.285 | 5.216 | 5.268 | 14,030 | +0.09(+1.66%) |
Apr 20, 2011 | 5.087 | 5.234 | 5.087 | 5.182 | 20,985 | +0.06(+1.18%) |
Apr 19, 2011 | 5.122 | 5.173 | 5.104 | 5.122 | 34,235 | -0.03(-0.50%) |
Apr 18, 2011 | 5.182 | 5.182 | 5.106 | 5.147 | 9,176 | +0.00(+0.00%) |
Apr 15, 2011 | 5.027 | 5.208 | 4.984 | 5.147 | 51,616 | +0.19(+3.83%) |
Apr 14, 2011 | 5.070 | 5.070 | 4.958 | 4.958 | 16,474 | -0.15(-2.87%) |
Apr 13, 2011 | 5.104 | 5.104 | 5.070 | 5.104 | 5,638 | +0.06(+1.20%) |
Apr 12, 2011 | 5.096 | 5.139 | 5.027 | 5.044 | 28,018 | -0.01(-0.17%) |
Apr 11, 2011 | 4.966 | 5.294 | 4.966 | 5.053 | 69,232 | +0.09(+1.74%) |
Apr 08, 2011 | 5.010 | 5.044 | 4.966 | 4.966 | 10,992 | +0.01(+0.17%) |
Apr 07, 2011 | 5.061 | 5.061 | 4.958 | 4.958 | 18,313 | -0.08(-1.54%) |
Apr 06, 2011 | 4.837 | 5.121 | 4.785 | 5.035 | 78,700 | +0.31(+6.57%) |
Apr 05, 2011 | 4.725 | 4.760 | 4.708 | 4.725 | 15,582 | -0.05(-1.08%) |
Apr 04, 2011 | 4.742 | 4.828 | 4.742 | 4.777 | 31,923 | +0.06(+1.28%) |
Apr 01, 2011 | 4.751 | 4.768 | 4.665 | 4.716 | 17,714 | -0.03(-0.73%) |
Mar 31, 2011 | 4.647 | 4.820 | 4.639 | 4.751 | 18,905 | +0.11(+2.42%) |
Mar 30, 2011 | 4.699 | 4.751 | 4.587 | 4.639 | 24,595 | -0.06(-1.28%) |
Mar 29, 2011 | 4.604 | 4.699 | 4.587 | 4.699 | 16,709 | +0.03(+0.55%) |
Mar 28, 2011 | 4.785 | 4.785 | 4.656 | 4.673 | 49,230 | -0.13(-2.69%) |
Mar 25, 2011 | 4.811 | 4.853 | 4.777 | 4.803 | 15,139 | +0.03(+0.61%) |
Mar 24, 2011 | 4.656 | 4.863 | 4.656 | 4.773 | 16,861 | +0.12(+2.52%) |
Mar 23, 2011 | 4.630 | 4.682 | 4.622 | 4.656 | 8,566 | +0.03(+0.75%) |
Mar 22, 2011 | 4.734 | 4.768 | 4.596 | 4.622 | 23,996 | -0.11(-2.37%) |
Mar 21, 2011 | 4.871 | 4.872 | 4.716 | 4.734 | 32,613 | -0.03(-0.54%) |
Mar 18, 2011 | 4.742 | 4.759 | 4.596 | 4.759 | 43,407 | +0.02(+0.36%) |
Mar 17, 2011 | 4.992 | 4.992 | 4.742 | 4.742 | 55,852 | -0.15(-3.00%) |
Mar 16, 2011 | 4.958 | 4.966 | 4.872 | 4.889 | 16,972 | -0.08(-1.56%) |
Mar 15, 2011 | 4.958 | 4.984 | 4.915 | 4.966 | 21,322 | -0.02(-0.35%) |
Mar 14, 2011 | 4.958 | 5.078 | 4.837 | 4.984 | 57,137 | +0.15(+3.03%) |
Mar 11, 2011 | 4.984 | 4.984 | 4.759 | 4.837 | 17,321 | -0.11(-2.26%) |
Mar 10, 2011 | 5.070 | 5.070 | 4.880 | 4.949 | 15,692 | -0.08(-1.54%) |
Mar 09, 2011 | 5.061 | 5.061 | 4.984 | 5.027 | 11,122 | +0.05(+1.04%) |
Mar 08, 2011 | 4.932 | 5.010 | 4.932 | 4.975 | 3,827 | +0.03(+0.70%) |
Mar 07, 2011 | 5.070 | 5.070 | 4.941 | 4.941 | 23,825 | -0.10(-2.05%) |
Mar 04, 2011 | 4.992 | 5.104 | 4.811 | 5.044 | 32,020 | +0.01(+0.17%) |
Mar 03, 2011 | 4.889 | 5.096 | 4.889 | 5.035 | 24,341 | +0.16(+3.18%) |
Mar 02, 2011 | 4.975 | 5.070 | 4.880 | 4.880 | 12,133 | -0.09(-1.74%) |