Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.190 | 5.208 | 5.102 | 5.109 | 82,596 | -0.09(-1.68%) |
May 23, 2011 | 5.084 | 5.289 | 5.071 | 5.196 | 110,207 | +0.07(+1.46%) |
May 20, 2011 | 5.196 | 5.227 | 5.115 | 5.121 | 112,223 | -0.11(-2.02%) |
May 19, 2011 | 5.239 | 5.239 | 5.181 | 5.227 | 86,741 | +0.00(+0.00%) |
May 18, 2011 | 5.177 | 5.239 | 5.146 | 5.227 | 120,377 | +0.04(+0.84%) |
May 17, 2011 | 5.084 | 5.233 | 5.084 | 5.183 | 166,816 | +0.09(+1.71%) |
May 16, 2011 | 5.127 | 5.127 | 5.090 | 5.096 | 217,103 | -0.06(-1.09%) |
May 13, 2011 | 5.227 | 5.227 | 5.146 | 5.152 | 120,645 | -0.06(-1.19%) |
May 12, 2011 | 5.115 | 5.221 | 5.102 | 5.214 | 192,251 | +0.00(+0.00%) |
May 11, 2011 | 5.239 | 5.270 | 5.165 | 5.214 | 186,154 | -0.02(-0.36%) |
May 10, 2011 | 5.109 | 5.252 | 5.109 | 5.233 | 295,372 | +0.14(+2.69%) |
May 09, 2011 | 5.102 | 5.165 | 5.078 | 5.096 | 180,377 | -0.01(-0.12%) |
May 06, 2011 | 5.121 | 5.165 | 5.083 | 5.102 | 100,753 | +0.01(+0.12%) |
May 05, 2011 | 5.102 | 5.196 | 5.078 | 5.096 | 178,991 | -0.01(-0.12%) |
May 04, 2011 | 5.134 | 5.165 | 5.084 | 5.102 | 134,824 | -0.02(-0.36%) |
May 03, 2011 | 5.140 | 5.183 | 5.102 | 5.121 | 132,259 | -0.01(-0.24%) |
May 02, 2011 | 5.158 | 5.158 | 5.134 | 5.134 | 168,873 | -0.07(-1.32%) |
Apr 29, 2011 | 5.158 | 5.252 | 5.127 | 5.202 | 347,391 | +0.07(+1.33%) |
Apr 28, 2011 | 5.158 | 5.196 | 5.115 | 5.134 | 105,990 | -0.02(-0.48%) |
Apr 27, 2011 | 5.134 | 5.165 | 5.134 | 5.158 | 116,290 | +0.02(+0.48%) |
Apr 26, 2011 | 5.090 | 5.158 | 5.090 | 5.134 | 98,260 | +0.04(+0.73%) |
Apr 25, 2011 | 5.109 | 5.134 | 5.084 | 5.096 | 41,650 | -0.01(-0.24%) |
Apr 21, 2011 | 5.109 | 5.109 | 5.082 | 5.109 | 45,111 | +0.01(+0.12%) |
Apr 20, 2011 | 5.084 | 5.109 | 5.078 | 5.102 | 51,032 | +0.06(+1.11%) |
Apr 19, 2011 | 5.071 | 5.084 | 5.040 | 5.046 | 67,868 | -0.01(-0.12%) |
Apr 18, 2011 | 5.059 | 5.090 | 5.040 | 5.053 | 74,318 | -0.04(-0.85%) |
Apr 15, 2011 | 5.109 | 5.109 | 5.015 | 5.096 | 147,885 | -0.03(-0.61%) |
Apr 14, 2011 | 5.009 | 5.127 | 5.003 | 5.127 | 53,679 | +0.10(+1.98%) |
Apr 13, 2011 | 5.078 | 5.096 | 5.003 | 5.028 | 90,805 | -0.04(-0.86%) |
Apr 12, 2011 | 5.102 | 5.171 | 5.071 | 5.071 | 79,917 | -0.07(-1.33%) |
Apr 11, 2011 | 5.071 | 5.152 | 4.990 | 5.140 | 194,337 | +0.06(+1.23%) |
Apr 08, 2011 | 5.121 | 5.127 | 5.028 | 5.078 | 133,489 | -0.01(-0.12%) |
Apr 07, 2011 | 5.177 | 5.183 | 5.084 | 5.084 | 70,633 | -0.07(-1.45%) |
Apr 06, 2011 | 5.183 | 5.202 | 5.115 | 5.158 | 89,754 | -0.01(-0.24%) |
Apr 05, 2011 | 5.115 | 5.196 | 5.065 | 5.171 | 92,854 | +0.04(+0.73%) |
Apr 04, 2011 | 5.140 | 5.146 | 5.099 | 5.134 | 67,448 | +0.01(+0.12%) |
Apr 01, 2011 | 5.121 | 5.165 | 5.115 | 5.127 | 84,120 | +0.02(+0.37%) |
Mar 31, 2011 | 5.140 | 5.140 | 5.059 | 5.109 | 207,650 | -0.03(-0.61%) |
Mar 30, 2011 | 5.140 | 5.140 | 5.140 | 5.140 | 120,782 | +0.09(+1.72%) |
Mar 29, 2011 | 5.028 | 5.059 | 5.003 | 5.053 | 110,979 | +0.04(+0.74%) |
Mar 28, 2011 | 5.078 | 5.078 | 5.009 | 5.015 | 87,360 | -0.05(-0.98%) |
Mar 25, 2011 | 5.090 | 5.096 | 5.040 | 5.065 | 108,735 | -0.01(-0.25%) |
Mar 24, 2011 | 5.090 | 5.102 | 5.065 | 5.078 | 74,170 | -0.01(-0.12%) |
Mar 23, 2011 | 5.046 | 5.115 | 4.997 | 5.084 | 101,748 | +0.04(+0.74%) |
Mar 22, 2011 | 5.090 | 5.109 | 5.040 | 5.046 | 54,796 | -0.06(-1.22%) |
Mar 21, 2011 | 5.046 | 5.109 | 5.040 | 5.109 | 65,582 | +0.11(+2.11%) |
Mar 18, 2011 | 4.997 | 5.022 | 4.978 | 5.003 | 172,500 | +0.01(+0.25%) |
Mar 17, 2011 | 5.034 | 5.046 | 4.978 | 4.990 | 67,623 | +0.01(+0.12%) |
Mar 16, 2011 | 5.009 | 5.046 | 4.978 | 4.984 | 102,503 | -0.01(-0.25%) |
Mar 15, 2011 | 5.015 | 5.022 | 4.978 | 4.997 | 96,626 | -0.02(-0.50%) |
Mar 14, 2011 | 5.022 | 5.071 | 5.009 | 5.022 | 67,003 | -0.02(-0.49%) |
Mar 11, 2011 | 5.040 | 5.084 | 5.032 | 5.046 | 70,763 | +0.01(+0.25%) |
Mar 10, 2011 | 5.146 | 5.146 | 5.034 | 5.034 | 133,598 | -0.14(-2.65%) |
Mar 09, 2011 | 5.177 | 5.208 | 5.109 | 5.171 | 52,301 | -0.01(-0.12%) |
Mar 08, 2011 | 5.053 | 5.190 | 5.053 | 5.177 | 63,475 | +0.14(+2.72%) |
Mar 07, 2011 | 5.158 | 5.165 | 5.040 | 5.040 | 62,318 | -0.10(-1.94%) |
Mar 04, 2011 | 5.152 | 5.170 | 5.090 | 5.140 | 51,742 | -0.01(-0.24%) |
Mar 03, 2011 | 5.115 | 5.165 | 5.096 | 5.152 | 76,244 | +0.06(+1.22%) |
Mar 02, 2011 | 5.109 | 5.127 | 5.084 | 5.090 | 48,486 | -0.03(-0.61%) |