Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.300 | 5.337 | 5.276 | 5.322 | 243,199 | +0.04(+0.75%) |
May 23, 2011 | 5.261 | 5.294 | 5.233 | 5.282 | 321,228 | +0.00(+0.00%) |
May 20, 2011 | 5.282 | 5.315 | 5.264 | 5.282 | 254,371 | -0.03(-0.52%) |
May 19, 2011 | 5.312 | 5.342 | 5.279 | 5.309 | 193,177 | +0.00(+0.00%) |
May 18, 2011 | 5.328 | 5.349 | 5.291 | 5.309 | 303,059 | +0.00(+0.00%) |
May 17, 2011 | 5.328 | 5.350 | 5.282 | 5.309 | 386,079 | -0.03(-0.57%) |
May 16, 2011 | 5.352 | 5.383 | 5.319 | 5.340 | 311,112 | -0.02(-0.40%) |
May 13, 2011 | 5.383 | 5.395 | 5.331 | 5.361 | 220,190 | -0.04(-0.68%) |
May 12, 2011 | 5.370 | 5.414 | 5.346 | 5.398 | 273,678 | -0.01(-0.23%) |
May 11, 2011 | 5.392 | 5.413 | 5.361 | 5.410 | 398,998 | +0.01(+0.11%) |
May 10, 2011 | 5.380 | 5.413 | 5.343 | 5.404 | 353,025 | +0.03(+0.57%) |
May 09, 2011 | 5.309 | 5.383 | 5.294 | 5.373 | 466,449 | +0.06(+1.21%) |
May 06, 2011 | 5.306 | 5.319 | 5.267 | 5.309 | 276,898 | +0.01(+0.23%) |
May 05, 2011 | 5.236 | 5.303 | 5.236 | 5.297 | 445,961 | +0.03(+0.52%) |
May 04, 2011 | 5.248 | 5.288 | 5.230 | 5.270 | 526,532 | +0.02(+0.29%) |
May 03, 2011 | 5.190 | 5.261 | 5.184 | 5.255 | 346,516 | +0.05(+1.00%) |
May 02, 2011 | 5.200 | 5.205 | 5.200 | 5.203 | 280,653 | -0.04(-0.70%) |
Apr 29, 2011 | 5.178 | 5.251 | 5.178 | 5.239 | 170,964 | +0.05(+0.94%) |
Apr 28, 2011 | 5.169 | 5.233 | 5.169 | 5.190 | 242,560 | -0.00(-0.06%) |
Apr 27, 2011 | 5.178 | 5.239 | 5.120 | 5.194 | 640,703 | +0.02(+0.41%) |
Apr 26, 2011 | 5.200 | 5.255 | 5.160 | 5.172 | 612,883 | -0.04(-0.70%) |
Apr 25, 2011 | 5.230 | 5.230 | 5.190 | 5.209 | 193,665 | -0.04(-0.76%) |
Apr 21, 2011 | 5.236 | 5.251 | 5.197 | 5.248 | 258,021 | +0.02(+0.47%) |
Apr 20, 2011 | 5.215 | 5.239 | 5.184 | 5.224 | 285,676 | +0.03(+0.55%) |
Apr 19, 2011 | 5.172 | 5.206 | 5.166 | 5.195 | 257,604 | +0.01(+0.27%) |
Apr 18, 2011 | 5.157 | 5.184 | 5.093 | 5.181 | 354,409 | +0.01(+0.24%) |
Apr 15, 2011 | 5.175 | 5.181 | 5.157 | 5.169 | 161,183 | -0.00(-0.06%) |
Apr 14, 2011 | 5.117 | 5.181 | 5.114 | 5.172 | 261,857 | +0.02(+0.36%) |
Apr 13, 2011 | 5.154 | 5.175 | 5.108 | 5.154 | 320,936 | +0.00(+0.00%) |
Apr 12, 2011 | 5.172 | 5.172 | 5.093 | 5.154 | 421,880 | -0.00(-0.06%) |
Apr 11, 2011 | 5.175 | 5.187 | 5.139 | 5.157 | 321,277 | -0.03(-0.65%) |
Apr 08, 2011 | 5.203 | 5.224 | 5.160 | 5.190 | 297,134 | -0.01(-0.23%) |
Apr 07, 2011 | 5.178 | 5.206 | 5.160 | 5.203 | 384,649 | +0.02(+0.47%) |
Apr 06, 2011 | 5.139 | 5.184 | 5.126 | 5.178 | 303,492 | +0.04(+0.77%) |
Apr 05, 2011 | 5.093 | 5.139 | 5.084 | 5.139 | 252,535 | +0.01(+0.18%) |
Apr 04, 2011 | 5.111 | 5.163 | 5.084 | 5.129 | 248,206 | +0.02(+0.42%) |
Apr 01, 2011 | 5.087 | 5.111 | 5.072 | 5.108 | 262,582 | +0.03(+0.54%) |
Mar 31, 2011 | 5.084 | 5.117 | 5.072 | 5.081 | 317,893 | +0.01(+0.24%) |
Mar 30, 2011 | 5.084 | 5.084 | 5.041 | 5.068 | 153,516 | +0.02(+0.36%) |
Mar 29, 2011 | 5.084 | 5.105 | 5.038 | 5.050 | 256,053 | -0.03(-0.60%) |
Mar 28, 2011 | 5.108 | 5.133 | 5.047 | 5.081 | 233,211 | -0.03(-0.60%) |
Mar 25, 2011 | 5.126 | 5.166 | 5.080 | 5.111 | 411,544 | -0.03(-0.53%) |
Mar 24, 2011 | 5.085 | 5.139 | 5.045 | 5.139 | 450,728 | +0.06(+1.18%) |
Mar 23, 2011 | 5.027 | 5.079 | 4.976 | 5.079 | 489,579 | +0.05(+0.90%) |
Mar 22, 2011 | 5.021 | 5.033 | 5.006 | 5.033 | 236,911 | +0.01(+0.12%) |
Mar 21, 2011 | 4.993 | 5.033 | 4.987 | 5.027 | 460,132 | +0.09(+1.83%) |
Mar 18, 2011 | 4.988 | 5.033 | 4.937 | 4.937 | 393,061 | -0.02(-0.48%) |
Mar 17, 2011 | 4.943 | 4.988 | 4.901 | 4.961 | 239,650 | +0.04(+0.79%) |
Mar 16, 2011 | 4.922 | 5.000 | 4.871 | 4.922 | 349,794 | -0.03(-0.61%) |
Mar 15, 2011 | 4.979 | 4.979 | 4.949 | 4.952 | 318,181 | -0.02(-0.39%) |
Mar 14, 2011 | 4.913 | 4.982 | 4.913 | 4.972 | 175,072 | +0.02(+0.45%) |
Mar 11, 2011 | 4.937 | 4.991 | 4.916 | 4.949 | 394,499 | -0.01(-0.12%) |
Mar 10, 2011 | 4.952 | 4.973 | 4.931 | 4.955 | 212,209 | -0.01(-0.12%) |
Mar 09, 2011 | 4.922 | 4.988 | 4.916 | 4.961 | 304,813 | +0.02(+0.43%) |
Mar 08, 2011 | 4.889 | 4.976 | 4.889 | 4.940 | 300,487 | +0.03(+0.61%) |
Mar 07, 2011 | 4.928 | 4.934 | 4.889 | 4.910 | 401,567 | -0.01(-0.18%) |
Mar 04, 2011 | 4.937 | 4.970 | 4.910 | 4.919 | 379,185 | -0.02(-0.43%) |
Mar 03, 2011 | 4.925 | 4.982 | 4.925 | 4.940 | 282,897 | +0.02(+0.43%) |
Mar 02, 2011 | 4.934 | 4.982 | 4.901 | 4.919 | 258,125 | +0.00(+0.00%) |