Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 4.870 | 4.920 | 4.800 | 4.900 | 2,700 | +0.00(+0.00%) |
May 23, 2011 | 4.780 | 4.970 | 4.780 | 4.900 | 949 | +0.00(+0.00%) |
May 20, 2011 | 4.880 | 4.950 | 4.880 | 4.900 | 2,450 | +0.01(+0.20%) |
May 19, 2011 | 4.940 | 4.980 | 4.750 | 4.890 | 3,681 | -0.08(-1.61%) |
May 18, 2011 | 4.860 | 5.010 | 4.820 | 4.970 | 19,198 | +0.11(+2.26%) |
May 17, 2011 | 4.940 | 5.010 | 4.570 | 4.860 | 38,491 | -0.09(-1.82%) |
May 16, 2011 | 4.980 | 5.220 | 4.950 | 4.950 | 3,291 | -0.04(-0.80%) |
May 13, 2011 | 5.120 | 5.169 | 4.900 | 4.990 | 9,867 | -0.14(-2.73%) |
May 12, 2011 | 5.160 | 5.160 | 5.090 | 5.130 | 3,136 | +0.00(+0.00%) |
May 11, 2011 | 5.190 | 5.240 | 5.060 | 5.130 | 2,000 | -0.02(-0.47%) |
May 10, 2011 | 5.250 | 5.270 | 5.140 | 5.154 | 2,814 | -0.10(-1.83%) |
May 09, 2011 | 5.070 | 5.290 | 5.070 | 5.250 | 7,930 | +0.17(+3.35%) |
May 06, 2011 | 5.290 | 5.290 | 5.000 | 5.080 | 18,404 | -0.12(-2.31%) |
May 05, 2011 | 5.210 | 5.350 | 5.200 | 5.200 | 27,969 | -0.06(-1.14%) |
May 04, 2011 | 5.340 | 5.340 | 5.221 | 5.260 | 3,173 | -0.08(-1.50%) |
May 03, 2011 | 5.480 | 5.520 | 5.340 | 5.340 | 5,310 | -0.12(-2.20%) |
May 02, 2011 | 5.470 | 5.750 | 5.450 | 5.460 | 5,350 | -0.24(-4.21%) |
Apr 29, 2011 | 5.380 | 5.750 | 5.220 | 5.700 | 20,185 | +0.19(+3.45%) |
Apr 28, 2011 | 5.530 | 5.700 | 5.300 | 5.510 | 88,098 | +0.10(+1.85%) |
Apr 27, 2011 | 5.430 | 5.590 | 5.360 | 5.410 | 6,050 | +0.10(+1.88%) |
Apr 26, 2011 | 5.230 | 5.310 | 5.160 | 5.310 | 2,712 | +0.15(+2.91%) |
Apr 25, 2011 | 5.240 | 5.260 | 5.160 | 5.160 | 5,030 | -0.14(-2.64%) |
Apr 21, 2011 | 5.270 | 5.300 | 5.270 | 5.300 | 6,804 | +0.00(+0.00%) |
Apr 20, 2011 | 4.990 | 5.300 | 4.990 | 5.300 | 5,285 | +0.30(+6.00%) |
Apr 19, 2011 | 4.970 | 5.040 | 4.970 | 5.000 | 15,317 | +0.10(+2.04%) |
Apr 18, 2011 | 4.790 | 5.000 | 4.790 | 4.900 | 12,741 | +0.08(+1.66%) |
Apr 15, 2011 | 4.850 | 4.900 | 4.810 | 4.820 | 1,908 | -0.05(-1.11%) |
Apr 14, 2011 | 4.870 | 4.910 | 4.850 | 4.874 | 6,346 | -0.05(-1.02%) |
Apr 13, 2011 | 5.110 | 5.110 | 4.830 | 4.924 | 13,855 | -0.20(-3.83%) |
Apr 12, 2011 | 5.140 | 5.160 | 5.000 | 5.120 | 18,400 | -0.06(-1.14%) |
Apr 11, 2011 | 5.090 | 5.190 | 5.090 | 5.179 | 17,200 | +0.17(+3.37%) |
Apr 08, 2011 | 4.970 | 5.150 | 4.930 | 5.010 | 13,772 | +0.03(+0.60%) |
Apr 07, 2011 | 4.972 | 4.980 | 4.972 | 4.980 | 540 | -0.05(-0.99%) |
Apr 06, 2011 | 5.010 | 5.030 | 5.010 | 5.030 | 1,111 | -0.06(-1.18%) |
Apr 05, 2011 | 4.710 | 5.090 | 4.710 | 5.090 | 5,494 | +0.13(+2.62%) |
Apr 04, 2011 | 5.110 | 5.110 | 4.850 | 4.960 | 6,345 | -0.12(-2.44%) |
Apr 01, 2011 | 5.200 | 5.200 | 5.011 | 5.084 | 7,080 | -0.17(-3.16%) |
Mar 31, 2011 | 4.990 | 5.250 | 4.990 | 5.250 | 13,834 | +0.23(+4.58%) |
Mar 30, 2011 | 4.980 | 5.020 | 4.970 | 5.020 | 4,920 | +0.10(+2.03%) |
Mar 29, 2011 | 4.894 | 4.920 | 4.894 | 4.920 | 450 | +0.05(+1.03%) |
Mar 28, 2011 | 5.050 | 5.050 | 4.780 | 4.870 | 8,095 | -0.13(-2.60%) |
Mar 25, 2011 | 4.790 | 5.050 | 4.450 | 5.000 | 56,916 | +0.24(+5.04%) |
Mar 24, 2011 | 4.350 | 4.800 | 4.350 | 4.760 | 24,820 | +0.51(+12.00%) |
Mar 23, 2011 | 4.320 | 4.320 | 4.250 | 4.250 | 761 | -0.11(-2.52%) |
Mar 22, 2011 | 4.240 | 4.370 | 4.070 | 4.360 | 7,495 | +0.16(+3.81%) |
Mar 21, 2011 | 4.210 | 4.420 | 4.200 | 4.200 | 6,800 | -0.19(-4.33%) |
Mar 18, 2011 | 4.130 | 4.390 | 4.130 | 4.390 | 3,951 | +0.25(+6.04%) |
Mar 17, 2011 | 4.220 | 4.390 | 4.040 | 4.140 | 18,500 | +0.00(+0.00%) |
Mar 16, 2011 | 4.220 | 4.220 | 4.100 | 4.140 | 10,702 | -0.15(-3.50%) |
Mar 15, 2011 | 4.350 | 4.359 | 4.090 | 4.290 | 11,911 | -0.08(-1.83%) |
Mar 14, 2011 | 4.390 | 4.430 | 4.370 | 4.370 | 7,200 | -0.03(-0.68%) |
Mar 11, 2011 | 4.370 | 4.430 | 4.360 | 4.400 | 2,350 | -0.05(-1.12%) |
Mar 10, 2011 | 4.640 | 4.640 | 4.450 | 4.450 | 2,015 | -0.17(-3.68%) |
Mar 09, 2011 | 4.842 | 4.850 | 4.620 | 4.620 | 1,996 | -0.25(-5.13%) |
Mar 08, 2011 | 4.640 | 4.870 | 4.640 | 4.870 | 6,144 | +0.24(+5.18%) |
Mar 07, 2011 | 4.710 | 4.710 | 4.630 | 4.630 | 416 | -0.07(-1.49%) |
Mar 04, 2011 | 4.640 | 4.721 | 4.570 | 4.700 | 16,963 | -0.00(-0.00%) |
Mar 03, 2011 | 4.930 | 4.930 | 4.700 | 4.700 | 9,519 | -0.17(-3.49%) |
Mar 02, 2011 | 4.940 | 4.960 | 4.690 | 4.870 | 1,195 | -0.10(-2.11%) |