Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.250 | 5.252 | 5.216 | 5.241 | 419,140 | -0.02(-0.31%) |
May 23, 2011 | 5.252 | 5.266 | 5.210 | 5.258 | 519,523 | -0.02(-0.29%) |
May 20, 2011 | 5.256 | 5.273 | 5.241 | 5.273 | 451,325 | +0.01(+0.12%) |
May 19, 2011 | 5.231 | 5.266 | 5.214 | 5.266 | 416,493 | +0.02(+0.44%) |
May 18, 2011 | 5.229 | 5.247 | 5.203 | 5.243 | 380,928 | +0.02(+0.32%) |
May 17, 2011 | 5.182 | 5.233 | 5.182 | 5.226 | 303,262 | +0.02(+0.32%) |
May 16, 2011 | 5.229 | 5.229 | 5.193 | 5.210 | 233,936 | +0.01(+0.19%) |
May 13, 2011 | 5.208 | 5.214 | 5.159 | 5.200 | 192,058 | +0.00(+0.04%) |
May 12, 2011 | 5.184 | 5.208 | 5.168 | 5.197 | 204,602 | -0.00(-0.07%) |
May 11, 2011 | 5.203 | 5.222 | 5.199 | 5.201 | 126,070 | -0.01(-0.19%) |
May 10, 2011 | 5.208 | 5.237 | 5.197 | 5.211 | 237,201 | +0.00(+0.03%) |
May 09, 2011 | 5.216 | 5.226 | 5.197 | 5.210 | 160,411 | -0.01(-0.24%) |
May 06, 2011 | 5.218 | 5.226 | 5.199 | 5.222 | 143,107 | +0.02(+0.32%) |
May 05, 2011 | 5.222 | 5.222 | 5.156 | 5.205 | 324,707 | -0.01(-0.20%) |
May 04, 2011 | 5.239 | 5.245 | 5.191 | 5.216 | 200,770 | -0.01(-0.24%) |
May 03, 2011 | 5.264 | 5.264 | 5.201 | 5.229 | 320,414 | -0.03(-0.48%) |
May 02, 2011 | 5.271 | 5.271 | 5.254 | 5.254 | 254,106 | +0.04(+0.81%) |
Apr 29, 2011 | 5.214 | 5.220 | 5.193 | 5.212 | 118,991 | +0.01(+0.16%) |
Apr 28, 2011 | 5.205 | 5.216 | 5.151 | 5.203 | 257,124 | -0.00(-0.04%) |
Apr 27, 2011 | 5.187 | 5.205 | 5.155 | 5.205 | 139,132 | +0.03(+0.57%) |
Apr 26, 2011 | 5.151 | 5.184 | 5.149 | 5.176 | 367,123 | -0.01(-0.20%) |
Apr 25, 2011 | 5.136 | 5.187 | 5.115 | 5.187 | 461,117 | +0.07(+1.27%) |
Apr 21, 2011 | 5.199 | 5.201 | 5.096 | 5.121 | 322,794 | -0.08(-1.49%) |
Apr 20, 2011 | 5.178 | 5.199 | 5.142 | 5.199 | 259,142 | +0.04(+0.73%) |
Apr 19, 2011 | 5.187 | 5.193 | 5.161 | 5.161 | 262,598 | -0.01(-0.27%) |
Apr 18, 2011 | 5.155 | 5.178 | 5.086 | 5.175 | 135,947 | +0.02(+0.39%) |
Apr 15, 2011 | 5.155 | 5.155 | 5.107 | 5.155 | 130,106 | +0.00(+0.00%) |
Apr 14, 2011 | 5.109 | 5.155 | 5.081 | 5.155 | 449,345 | +0.02(+0.41%) |
Apr 13, 2011 | 5.176 | 5.195 | 5.123 | 5.134 | 340,983 | -0.04(-0.73%) |
Apr 12, 2011 | 5.155 | 5.172 | 5.117 | 5.172 | 344,382 | +0.02(+0.45%) |
Apr 11, 2011 | 5.170 | 5.170 | 5.107 | 5.149 | 297,497 | -0.00(-0.08%) |
Apr 08, 2011 | 5.166 | 5.178 | 5.121 | 5.153 | 174,373 | -0.00(-0.08%) |
Apr 07, 2011 | 5.109 | 5.163 | 5.109 | 5.157 | 416,450 | +0.05(+0.95%) |
Apr 06, 2011 | 5.115 | 5.132 | 5.086 | 5.109 | 162,206 | +0.03(+0.54%) |
Apr 05, 2011 | 5.123 | 5.123 | 5.056 | 5.081 | 160,935 | -0.03(-0.53%) |
Apr 04, 2011 | 5.081 | 5.128 | 5.042 | 5.109 | 521,593 | +0.04(+0.83%) |
Apr 01, 2011 | 4.964 | 5.067 | 4.964 | 5.067 | 292,246 | +0.09(+1.86%) |
Mar 31, 2011 | 4.955 | 4.981 | 4.937 | 4.974 | 207,587 | +0.04(+0.77%) |
Mar 30, 2011 | 4.920 | 4.953 | 4.920 | 4.937 | 171,532 | +0.01(+0.23%) |
Mar 29, 2011 | 4.937 | 4.947 | 4.895 | 4.925 | 327,273 | -0.00(-0.05%) |
Mar 28, 2011 | 4.899 | 4.953 | 4.890 | 4.928 | 249,193 | +0.04(+0.76%) |
Mar 25, 2011 | 4.897 | 4.937 | 4.832 | 4.890 | 422,348 | +0.02(+0.47%) |
Mar 24, 2011 | 4.857 | 4.882 | 4.823 | 4.867 | 737,926 | +0.01(+0.22%) |
Mar 23, 2011 | 4.945 | 4.955 | 4.832 | 4.857 | 467,410 | -0.08(-1.53%) |
Mar 22, 2011 | 4.937 | 4.953 | 4.867 | 4.932 | 237,996 | +0.04(+0.73%) |
Mar 21, 2011 | 4.920 | 4.937 | 4.800 | 4.897 | 741,263 | -0.03(-0.66%) |
Mar 18, 2011 | 4.979 | 4.979 | 4.899 | 4.929 | 153,294 | -0.01(-0.24%) |
Mar 17, 2011 | 4.895 | 4.974 | 4.895 | 4.941 | 161,197 | +0.07(+1.38%) |
Mar 16, 2011 | 5.029 | 5.029 | 4.861 | 4.874 | 313,906 | -0.14(-2.81%) |
Mar 15, 2011 | 4.922 | 5.022 | 4.922 | 5.014 | 609,109 | +0.01(+0.29%) |
Mar 14, 2011 | 4.983 | 5.039 | 4.983 | 5.000 | 126,912 | +0.03(+0.63%) |
Mar 11, 2011 | 5.052 | 5.098 | 4.968 | 4.968 | 404,573 | -0.07(-1.34%) |
Mar 10, 2011 | 5.010 | 5.042 | 4.972 | 5.035 | 178,115 | -0.00(-0.04%) |
Mar 09, 2011 | 5.063 | 5.063 | 4.989 | 5.037 | 286,691 | -0.00(-0.00%) |
Mar 08, 2011 | 4.974 | 5.060 | 4.972 | 5.037 | 230,504 | +0.04(+0.80%) |
Mar 07, 2011 | 5.111 | 5.113 | 4.991 | 4.997 | 220,626 | -0.09(-1.73%) |
Mar 04, 2011 | 5.105 | 5.111 | 5.073 | 5.086 | 151,424 | +0.00(+0.04%) |
Mar 03, 2011 | 5.094 | 5.136 | 5.065 | 5.084 | 166,505 | +0.00(+0.00%) |
Mar 02, 2011 | 5.147 | 5.155 | 5.042 | 5.084 | 348,690 | -0.04(-0.74%) |