Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2011 | 5.623 | 5.623 | 5.623 | 5.623 | 0 | +0.02(+0.39%) |
Apr 26, 2011 | 5.630 | 5.645 | 5.557 | 5.601 | 3,364 | -0.02(-0.39%) |
Apr 25, 2011 | 5.484 | 5.842 | 5.484 | 5.623 | 6,824 | +0.14(+2.53%) |
Apr 21, 2011 | 5.484 | 5.484 | 5.374 | 5.484 | 7,043 | +0.03(+0.54%) |
Apr 20, 2011 | 5.191 | 5.681 | 5.191 | 5.455 | 30,990 | +0.26(+5.07%) |
Apr 19, 2011 | 5.162 | 5.191 | 5.155 | 5.191 | 52,311 | +0.00(+0.00%) |
Apr 18, 2011 | 5.184 | 5.206 | 5.155 | 5.191 | 4,102 | -0.05(-1.05%) |
Apr 15, 2011 | 5.228 | 5.246 | 5.228 | 5.246 | 547 | -0.02(-0.34%) |
Apr 14, 2011 | 5.279 | 5.286 | 5.265 | 5.265 | 683 | +0.08(+1.55%) |
Apr 13, 2011 | 5.316 | 5.316 | 5.155 | 5.184 | 8,475 | -0.10(-1.94%) |
Apr 12, 2011 | 5.301 | 5.323 | 5.155 | 5.286 | 7,777 | -0.05(-0.96%) |
Apr 11, 2011 | 5.301 | 5.338 | 5.265 | 5.338 | 13,368 | +0.15(+2.82%) |
Apr 08, 2011 | 5.191 | 5.191 | 5.155 | 5.191 | 11,910 | +0.00(+0.00%) |
Apr 07, 2011 | 5.191 | 5.191 | 5.184 | 5.191 | 8,889 | +0.00(+0.00%) |
Apr 06, 2011 | 5.169 | 5.194 | 5.169 | 5.191 | 9,929 | -0.07(-1.25%) |
Apr 05, 2011 | 5.155 | 5.257 | 5.155 | 5.257 | 604 | +0.06(+1.13%) |
Apr 04, 2011 | 5.228 | 5.250 | 5.169 | 5.199 | 12,156 | -0.02(-0.42%) |
Apr 01, 2011 | 5.221 | 5.221 | 5.221 | 5.221 | 683 | +0.03(+0.56%) |
Mar 31, 2011 | 5.155 | 5.199 | 5.155 | 5.191 | 5,333 | +0.04(+0.71%) |
Mar 30, 2011 | 5.155 | 5.191 | 5.140 | 5.155 | 9,341 | +0.00(+0.00%) |
Mar 29, 2011 | 5.213 | 5.213 | 5.155 | 5.155 | 7,308 | +0.00(+0.00%) |
Mar 28, 2011 | 5.162 | 5.221 | 5.155 | 5.155 | 4,923 | -0.07(-1.26%) |
Mar 25, 2011 | 5.191 | 5.235 | 5.155 | 5.221 | 1,641 | +0.00(+0.00%) |
Mar 24, 2011 | 5.191 | 5.243 | 5.162 | 5.221 | 3,008 | +0.04(+0.70%) |
Mar 23, 2011 | 5.155 | 5.243 | 5.155 | 5.184 | 7,914 | -0.01(-0.14%) |
Mar 22, 2011 | 5.213 | 5.213 | 5.173 | 5.191 | 1,777 | +0.00(+0.00%) |
Mar 21, 2011 | 5.184 | 5.191 | 5.155 | 5.191 | 4,142 | +0.04(+0.71%) |
Mar 18, 2011 | 5.184 | 5.191 | 5.155 | 5.155 | 10,894 | +0.00(+0.00%) |
Mar 17, 2011 | 5.184 | 5.235 | 5.148 | 5.155 | 13,870 | -0.01(-0.28%) |
Mar 16, 2011 | 5.126 | 5.177 | 5.126 | 5.169 | 3,580 | +0.03(+0.57%) |
Mar 15, 2011 | 5.191 | 5.191 | 5.104 | 5.140 | 14,298 | -0.05(-0.99%) |
Mar 14, 2011 | 5.213 | 5.213 | 5.140 | 5.191 | 27,671 | -0.02(-0.42%) |
Mar 11, 2011 | 5.199 | 5.213 | 5.199 | 5.213 | 1,777 | +0.03(+0.56%) |
Mar 10, 2011 | 5.155 | 5.184 | 5.155 | 5.184 | 10,346 | +0.03(+0.57%) |
Mar 09, 2011 | 5.177 | 5.181 | 5.096 | 5.155 | 4,515 | -0.10(-1.81%) |
Mar 08, 2011 | 5.206 | 5.250 | 5.206 | 5.250 | 3,692 | +0.06(+1.13%) |
Mar 07, 2011 | 5.191 | 5.243 | 5.162 | 5.191 | 23,704 | +0.00(+0.00%) |
Mar 04, 2011 | 5.118 | 5.191 | 5.118 | 5.191 | 11,898 | +0.00(+0.00%) |
Mar 03, 2011 | 5.118 | 5.191 | 5.082 | 5.191 | 22,856 | +0.14(+2.75%) |
Mar 02, 2011 | 5.089 | 5.089 | 4.950 | 5.052 | 15,216 | -0.05(-1.00%) |
Mar 01, 2011 | 5.089 | 5.148 | 5.089 | 5.104 | 1,916 | +0.04(+0.87%) |
Feb 28, 2011 | 5.155 | 5.155 | 4.996 | 5.060 | 11,139 | -0.12(-2.26%) |
Feb 25, 2011 | 5.104 | 5.221 | 5.049 | 5.177 | 76,917 | +0.13(+2.61%) |
Feb 24, 2011 | 5.082 | 5.082 | 5.009 | 5.045 | 9,026 | +0.07(+1.32%) |
Feb 23, 2011 | 4.979 | 5.045 | 4.979 | 4.979 | 6,999 | -0.01(-0.29%) |
Feb 22, 2011 | 5.023 | 5.118 | 4.972 | 4.994 | 12,526 | +0.00(+0.00%) |
Feb 18, 2011 | 4.994 | 5.045 | 4.987 | 4.994 | 12,131 | -0.03(-0.58%) |
Feb 17, 2011 | 5.031 | 5.045 | 5.023 | 5.023 | 5,259 | -0.02(-0.42%) |
Feb 16, 2011 | 5.082 | 5.089 | 5.023 | 5.044 | 19,141 | -0.04(-0.73%) |
Feb 15, 2011 | 5.162 | 5.162 | 5.060 | 5.082 | 66,467 | -0.04(-0.86%) |
Feb 14, 2011 | 5.104 | 5.191 | 5.082 | 5.126 | 6,441 | -0.00(-0.06%) |
Feb 11, 2011 | 5.140 | 5.162 | 5.089 | 5.129 | 4,239 | -0.01(-0.23%) |
Feb 10, 2011 | 5.191 | 5.191 | 5.140 | 5.140 | 6,974 | -0.01(-0.14%) |
Feb 09, 2011 | 5.191 | 5.191 | 5.148 | 5.148 | 2,872 | -0.04(-0.85%) |
Feb 08, 2011 | 5.191 | 5.191 | 5.126 | 5.191 | 12,062 | +0.05(+0.99%) |
Feb 07, 2011 | 5.126 | 5.244 | 5.126 | 5.140 | 5,214 | -0.03(-0.55%) |
Feb 04, 2011 | 5.177 | 5.177 | 5.140 | 5.169 | 4,526 | +0.03(+0.55%) |
Feb 03, 2011 | 5.140 | 5.148 | 5.126 | 5.140 | 3,401 | +0.00(+0.00%) |
Feb 02, 2011 | 5.082 | 5.184 | 5.045 | 5.140 | 20,326 | +0.06(+1.15%) |