Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 4.997 | 5.014 | 4.913 | 4.919 | 85,788 | -0.08(-1.68%) |
May 23, 2011 | 4.895 | 5.092 | 4.883 | 5.003 | 114,466 | +0.07(+1.46%) |
May 20, 2011 | 5.003 | 5.032 | 4.925 | 4.931 | 116,559 | -0.10(-2.02%) |
May 19, 2011 | 5.044 | 5.044 | 4.988 | 5.032 | 90,093 | +0.00(+0.00%) |
May 18, 2011 | 4.985 | 5.044 | 4.955 | 5.032 | 125,028 | +0.04(+0.84%) |
May 17, 2011 | 4.895 | 5.038 | 4.895 | 4.991 | 173,262 | +0.08(+1.71%) |
May 16, 2011 | 4.937 | 4.937 | 4.901 | 4.907 | 225,492 | -0.05(-1.09%) |
May 13, 2011 | 5.032 | 5.032 | 4.955 | 4.961 | 125,307 | -0.06(-1.19%) |
May 12, 2011 | 4.925 | 5.026 | 4.913 | 5.020 | 199,680 | +0.00(+0.00%) |
May 11, 2011 | 5.044 | 5.074 | 4.973 | 5.020 | 193,347 | -0.02(-0.36%) |
May 10, 2011 | 4.919 | 5.056 | 4.919 | 5.038 | 306,785 | +0.13(+2.69%) |
May 09, 2011 | 4.913 | 4.973 | 4.889 | 4.907 | 187,346 | -0.01(-0.12%) |
May 06, 2011 | 4.931 | 4.973 | 4.894 | 4.913 | 104,646 | +0.01(+0.12%) |
May 05, 2011 | 4.913 | 5.003 | 4.889 | 4.907 | 185,908 | -0.01(-0.12%) |
May 04, 2011 | 4.943 | 4.973 | 4.895 | 4.913 | 140,034 | -0.02(-0.36%) |
May 03, 2011 | 4.949 | 4.991 | 4.913 | 4.931 | 137,370 | -0.01(-0.24%) |
May 02, 2011 | 4.967 | 4.967 | 4.943 | 4.943 | 175,398 | -0.07(-1.32%) |
Apr 29, 2011 | 4.967 | 5.056 | 4.937 | 5.008 | 360,814 | +0.07(+1.33%) |
Apr 28, 2011 | 4.967 | 5.003 | 4.925 | 4.943 | 110,086 | -0.02(-0.48%) |
Apr 27, 2011 | 4.943 | 4.973 | 4.943 | 4.967 | 120,783 | +0.02(+0.48%) |
Apr 26, 2011 | 4.901 | 4.967 | 4.901 | 4.943 | 102,057 | +0.04(+0.73%) |
Apr 25, 2011 | 4.919 | 4.943 | 4.895 | 4.907 | 43,259 | -0.01(-0.24%) |
Apr 21, 2011 | 4.919 | 4.919 | 4.892 | 4.919 | 46,855 | +0.01(+0.12%) |
Apr 20, 2011 | 4.895 | 4.919 | 4.889 | 4.913 | 53,004 | +0.05(+1.11%) |
Apr 19, 2011 | 4.883 | 4.895 | 4.853 | 4.859 | 70,490 | -0.01(-0.12%) |
Apr 18, 2011 | 4.871 | 4.901 | 4.853 | 4.865 | 77,190 | -0.04(-0.85%) |
Apr 15, 2011 | 4.919 | 4.919 | 4.829 | 4.907 | 153,599 | -0.03(-0.61%) |
Apr 14, 2011 | 4.823 | 4.937 | 4.817 | 4.937 | 55,753 | +0.10(+1.98%) |
Apr 13, 2011 | 4.889 | 4.907 | 4.817 | 4.841 | 94,314 | -0.04(-0.86%) |
Apr 12, 2011 | 4.913 | 4.979 | 4.883 | 4.883 | 83,005 | -0.07(-1.33%) |
Apr 11, 2011 | 4.883 | 4.961 | 4.805 | 4.949 | 201,846 | +0.06(+1.23%) |
Apr 08, 2011 | 4.931 | 4.937 | 4.841 | 4.889 | 138,647 | -0.01(-0.12%) |
Apr 07, 2011 | 4.985 | 4.991 | 4.895 | 4.895 | 73,363 | -0.07(-1.45%) |
Apr 06, 2011 | 4.991 | 5.008 | 4.925 | 4.967 | 93,222 | -0.01(-0.24%) |
Apr 05, 2011 | 4.925 | 5.003 | 4.877 | 4.979 | 96,442 | +0.04(+0.73%) |
Apr 04, 2011 | 4.949 | 4.955 | 4.910 | 4.943 | 70,054 | +0.01(+0.12%) |
Apr 01, 2011 | 4.931 | 4.972 | 4.925 | 4.937 | 87,370 | +0.02(+0.37%) |
Mar 31, 2011 | 4.949 | 4.949 | 4.871 | 4.919 | 215,674 | -0.03(-0.61%) |
Mar 30, 2011 | 4.949 | 4.949 | 4.949 | 4.949 | 125,449 | +0.08(+1.72%) |
Mar 29, 2011 | 4.841 | 4.871 | 4.817 | 4.865 | 115,267 | +0.04(+0.74%) |
Mar 28, 2011 | 4.889 | 4.889 | 4.823 | 4.829 | 90,735 | -0.05(-0.98%) |
Mar 25, 2011 | 4.901 | 4.907 | 4.853 | 4.877 | 112,937 | -0.01(-0.25%) |
Mar 24, 2011 | 4.901 | 4.913 | 4.877 | 4.889 | 77,036 | -0.01(-0.12%) |
Mar 23, 2011 | 4.859 | 4.925 | 4.811 | 4.895 | 105,679 | +0.04(+0.74%) |
Mar 22, 2011 | 4.901 | 4.919 | 4.853 | 4.859 | 56,913 | -0.06(-1.22%) |
Mar 21, 2011 | 4.859 | 4.919 | 4.853 | 4.919 | 68,116 | +0.10(+2.11%) |
Mar 18, 2011 | 4.811 | 4.835 | 4.793 | 4.817 | 179,166 | +0.01(+0.25%) |
Mar 17, 2011 | 4.847 | 4.859 | 4.793 | 4.805 | 70,236 | +0.01(+0.12%) |
Mar 16, 2011 | 4.823 | 4.859 | 4.793 | 4.799 | 106,464 | -0.01(-0.25%) |
Mar 15, 2011 | 4.829 | 4.835 | 4.793 | 4.811 | 100,360 | -0.02(-0.50%) |
Mar 14, 2011 | 4.835 | 4.883 | 4.823 | 4.835 | 69,592 | -0.02(-0.49%) |
Mar 11, 2011 | 4.853 | 4.895 | 4.844 | 4.859 | 73,498 | +0.01(+0.25%) |
Mar 10, 2011 | 4.955 | 4.955 | 4.847 | 4.847 | 138,760 | -0.13(-2.65%) |
Mar 09, 2011 | 4.985 | 5.014 | 4.919 | 4.979 | 54,322 | -0.01(-0.12%) |
Mar 08, 2011 | 4.865 | 4.997 | 4.865 | 4.985 | 65,928 | +0.13(+2.72%) |
Mar 07, 2011 | 4.967 | 4.973 | 4.853 | 4.853 | 64,726 | -0.10(-1.94%) |
Mar 04, 2011 | 4.961 | 4.978 | 4.901 | 4.949 | 53,742 | -0.01(-0.24%) |
Mar 03, 2011 | 4.925 | 4.973 | 4.907 | 4.961 | 79,190 | +0.06(+1.22%) |
Mar 02, 2011 | 4.919 | 4.937 | 4.895 | 4.901 | 50,360 | -0.03(-0.61%) |