Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.076 | 5.092 | 5.042 | 5.042 | 589,120 | -0.03(-0.66%) |
May 23, 2011 | 5.103 | 5.103 | 5.049 | 5.076 | 703,035 | -0.04(-0.72%) |
May 20, 2011 | 5.106 | 5.126 | 5.072 | 5.113 | 536,246 | +0.00(+0.07%) |
May 19, 2011 | 5.106 | 5.109 | 5.089 | 5.109 | 555,432 | +0.01(+0.13%) |
May 18, 2011 | 5.103 | 5.109 | 5.086 | 5.103 | 520,131 | +0.02(+0.46%) |
May 17, 2011 | 5.103 | 5.106 | 5.076 | 5.079 | 355,556 | -0.03(-0.53%) |
May 16, 2011 | 5.079 | 5.109 | 5.076 | 5.106 | 488,242 | +0.01(+0.13%) |
May 13, 2011 | 5.092 | 5.099 | 5.069 | 5.099 | 331,949 | +0.01(+0.13%) |
May 12, 2011 | 5.056 | 5.092 | 5.045 | 5.092 | 578,092 | +0.03(+0.66%) |
May 11, 2011 | 5.029 | 5.059 | 5.025 | 5.059 | 489,754 | +0.01(+0.27%) |
May 10, 2011 | 5.029 | 5.049 | 5.025 | 5.045 | 324,101 | +0.01(+0.13%) |
May 09, 2011 | 5.015 | 5.042 | 5.002 | 5.039 | 397,333 | +0.01(+0.27%) |
May 06, 2011 | 4.992 | 5.025 | 4.992 | 5.025 | 279,947 | +0.04(+0.81%) |
May 05, 2011 | 4.995 | 5.011 | 4.975 | 4.985 | 432,783 | -0.02(-0.40%) |
May 04, 2011 | 5.039 | 5.039 | 4.975 | 5.005 | 658,312 | -0.02(-0.33%) |
May 03, 2011 | 4.989 | 5.022 | 4.978 | 5.022 | 583,166 | +0.02(+0.47%) |
May 02, 2011 | 4.989 | 5.000 | 4.989 | 4.999 | 525,982 | +0.06(+1.22%) |
Apr 29, 2011 | 4.945 | 4.958 | 4.932 | 4.938 | 478,168 | -0.00(-0.07%) |
Apr 28, 2011 | 4.932 | 4.958 | 4.928 | 4.942 | 595,364 | +0.02(+0.48%) |
Apr 27, 2011 | 4.938 | 4.968 | 4.908 | 4.918 | 750,783 | -0.01(-0.27%) |
Apr 26, 2011 | 4.982 | 4.982 | 4.915 | 4.932 | 1,118,953 | -0.04(-0.74%) |
Apr 25, 2011 | 4.944 | 4.989 | 4.938 | 4.968 | 943,899 | +0.02(+0.34%) |
Apr 21, 2011 | 4.955 | 4.958 | 4.925 | 4.952 | 639,215 | +0.02(+0.34%) |
Apr 20, 2011 | 4.918 | 4.952 | 4.912 | 4.935 | 674,998 | +0.04(+0.75%) |
Apr 19, 2011 | 4.915 | 4.945 | 4.895 | 4.898 | 495,877 | -0.02(-0.34%) |
Apr 18, 2011 | 4.908 | 4.935 | 4.892 | 4.915 | 395,102 | -0.00(-0.07%) |
Apr 15, 2011 | 4.935 | 4.938 | 4.908 | 4.918 | 416,417 | +0.00(+0.07%) |
Apr 14, 2011 | 4.912 | 4.948 | 4.905 | 4.915 | 388,942 | +0.00(+0.00%) |
Apr 13, 2011 | 4.918 | 4.944 | 4.915 | 4.915 | 365,040 | -0.01(-0.20%) |
Apr 12, 2011 | 4.892 | 4.932 | 4.888 | 4.925 | 386,171 | +0.02(+0.34%) |
Apr 11, 2011 | 4.955 | 4.972 | 4.898 | 4.908 | 495,242 | -0.03(-0.61%) |
Apr 08, 2011 | 4.982 | 4.999 | 4.928 | 4.938 | 483,457 | -0.04(-0.87%) |
Apr 07, 2011 | 4.965 | 4.982 | 4.962 | 4.982 | 312,749 | +0.02(+0.40%) |
Apr 06, 2011 | 4.995 | 5.005 | 4.958 | 4.962 | 516,353 | -0.01(-0.20%) |
Apr 05, 2011 | 4.968 | 4.982 | 4.952 | 4.972 | 819,590 | +0.02(+0.33%) |
Apr 04, 2011 | 4.942 | 4.962 | 4.919 | 4.955 | 512,440 | -0.01(-0.20%) |
Apr 01, 2011 | 4.935 | 4.965 | 4.919 | 4.965 | 474,940 | +0.02(+0.47%) |
Mar 31, 2011 | 4.925 | 4.968 | 4.909 | 4.942 | 664,124 | +0.01(+0.27%) |
Mar 30, 2011 | 4.935 | 4.939 | 4.912 | 4.929 | 351,258 | +0.01(+0.27%) |
Mar 29, 2011 | 4.925 | 4.925 | 4.892 | 4.915 | 414,760 | +0.00(+0.07%) |
Mar 28, 2011 | 4.896 | 4.939 | 4.886 | 4.912 | 597,113 | +0.03(+0.61%) |
Mar 25, 2011 | 4.876 | 4.882 | 4.856 | 4.882 | 402,544 | +0.03(+0.68%) |
Mar 24, 2011 | 4.932 | 4.932 | 4.846 | 4.849 | 1,012,001 | -0.08(-1.55%) |
Mar 23, 2011 | 4.892 | 4.925 | 4.892 | 4.925 | 498,173 | +0.02(+0.47%) |
Mar 22, 2011 | 4.889 | 4.905 | 4.872 | 4.902 | 955,967 | +0.02(+0.34%) |
Mar 21, 2011 | 4.888 | 4.892 | 4.876 | 4.886 | 739,228 | +0.03(+0.61%) |
Mar 18, 2011 | 4.892 | 4.899 | 4.826 | 4.856 | 539,666 | +0.00(+0.07%) |
Mar 17, 2011 | 4.826 | 4.866 | 4.803 | 4.852 | 566,409 | +0.03(+0.69%) |
Mar 16, 2011 | 4.839 | 4.882 | 4.803 | 4.819 | 717,598 | -0.05(-0.95%) |
Mar 15, 2011 | 4.853 | 4.869 | 4.852 | 4.866 | 389,121 | -0.03(-0.53%) |
Mar 14, 2011 | 4.889 | 4.892 | 4.862 | 4.892 | 421,107 | -0.02(-0.35%) |
Mar 11, 2011 | 4.852 | 4.912 | 4.852 | 4.909 | 431,732 | +0.03(+0.54%) |
Mar 10, 2011 | 4.852 | 4.892 | 4.829 | 4.882 | 485,001 | +0.02(+0.48%) |
Mar 09, 2011 | 4.859 | 4.866 | 4.836 | 4.859 | 338,532 | +0.00(+0.00%) |
Mar 08, 2011 | 4.842 | 4.872 | 4.839 | 4.859 | 404,157 | +0.02(+0.41%) |
Mar 07, 2011 | 4.856 | 4.859 | 4.826 | 4.839 | 292,810 | -0.01(-0.27%) |
Mar 04, 2011 | 4.856 | 4.862 | 4.842 | 4.852 | 574,094 | -0.01(-0.14%) |
Mar 03, 2011 | 4.849 | 4.862 | 4.823 | 4.859 | 545,602 | +0.01(+0.14%) |
Mar 02, 2011 | 4.813 | 4.862 | 4.813 | 4.852 | 499,177 | +0.02(+0.41%) |