Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.300 | 5.337 | 5.276 | 5.322 | 243,190 | +0.04(+0.75%) |
May 23, 2011 | 5.261 | 5.294 | 5.233 | 5.282 | 321,216 | +0.00(+0.00%) |
May 20, 2011 | 5.282 | 5.315 | 5.264 | 5.282 | 254,361 | -0.03(-0.52%) |
May 19, 2011 | 5.313 | 5.342 | 5.279 | 5.310 | 193,169 | +0.00(+0.00%) |
May 18, 2011 | 5.328 | 5.349 | 5.291 | 5.310 | 303,047 | +0.00(+0.00%) |
May 17, 2011 | 5.328 | 5.350 | 5.282 | 5.310 | 386,064 | -0.03(-0.57%) |
May 16, 2011 | 5.352 | 5.383 | 5.319 | 5.340 | 311,100 | -0.02(-0.40%) |
May 13, 2011 | 5.383 | 5.395 | 5.331 | 5.361 | 220,181 | -0.04(-0.68%) |
May 12, 2011 | 5.371 | 5.414 | 5.346 | 5.398 | 273,668 | -0.01(-0.23%) |
May 11, 2011 | 5.392 | 5.413 | 5.361 | 5.410 | 398,983 | +0.01(+0.11%) |
May 10, 2011 | 5.380 | 5.413 | 5.343 | 5.404 | 353,012 | +0.03(+0.57%) |
May 09, 2011 | 5.310 | 5.383 | 5.294 | 5.374 | 466,431 | +0.06(+1.21%) |
May 06, 2011 | 5.307 | 5.319 | 5.267 | 5.310 | 276,888 | +0.01(+0.23%) |
May 05, 2011 | 5.236 | 5.304 | 5.236 | 5.297 | 445,944 | +0.03(+0.52%) |
May 04, 2011 | 5.249 | 5.288 | 5.230 | 5.270 | 526,511 | +0.02(+0.29%) |
May 03, 2011 | 5.191 | 5.261 | 5.185 | 5.255 | 346,503 | +0.05(+1.00%) |
May 02, 2011 | 5.200 | 5.205 | 5.200 | 5.203 | 280,642 | -0.04(-0.70%) |
Apr 29, 2011 | 5.178 | 5.252 | 5.178 | 5.239 | 170,958 | +0.05(+0.94%) |
Apr 28, 2011 | 5.169 | 5.233 | 5.169 | 5.191 | 242,550 | -0.00(-0.06%) |
Apr 27, 2011 | 5.178 | 5.239 | 5.121 | 5.194 | 640,678 | +0.02(+0.41%) |
Apr 26, 2011 | 5.200 | 5.255 | 5.160 | 5.172 | 612,859 | -0.04(-0.70%) |
Apr 25, 2011 | 5.230 | 5.230 | 5.190 | 5.209 | 193,658 | -0.04(-0.76%) |
Apr 21, 2011 | 5.236 | 5.252 | 5.197 | 5.249 | 258,011 | +0.02(+0.47%) |
Apr 20, 2011 | 5.215 | 5.239 | 5.185 | 5.224 | 285,665 | +0.03(+0.55%) |
Apr 19, 2011 | 5.172 | 5.206 | 5.166 | 5.196 | 257,594 | +0.01(+0.27%) |
Apr 18, 2011 | 5.157 | 5.185 | 5.093 | 5.182 | 354,396 | +0.01(+0.24%) |
Apr 15, 2011 | 5.175 | 5.182 | 5.157 | 5.169 | 161,177 | -0.00(-0.06%) |
Apr 14, 2011 | 5.117 | 5.182 | 5.114 | 5.172 | 261,847 | +0.02(+0.36%) |
Apr 13, 2011 | 5.154 | 5.175 | 5.108 | 5.154 | 320,924 | +0.00(+0.00%) |
Apr 12, 2011 | 5.172 | 5.172 | 5.093 | 5.154 | 421,863 | -0.00(-0.06%) |
Apr 11, 2011 | 5.175 | 5.188 | 5.139 | 5.157 | 321,265 | -0.03(-0.65%) |
Apr 08, 2011 | 5.203 | 5.224 | 5.160 | 5.191 | 297,122 | -0.01(-0.23%) |
Apr 07, 2011 | 5.178 | 5.206 | 5.160 | 5.203 | 384,634 | +0.02(+0.47%) |
Apr 06, 2011 | 5.139 | 5.185 | 5.127 | 5.178 | 303,480 | +0.04(+0.77%) |
Apr 05, 2011 | 5.093 | 5.139 | 5.084 | 5.139 | 252,525 | +0.01(+0.18%) |
Apr 04, 2011 | 5.111 | 5.163 | 5.084 | 5.130 | 248,197 | +0.02(+0.42%) |
Apr 01, 2011 | 5.087 | 5.111 | 5.072 | 5.108 | 262,572 | +0.03(+0.54%) |
Mar 31, 2011 | 5.084 | 5.117 | 5.072 | 5.081 | 317,881 | +0.01(+0.24%) |
Mar 30, 2011 | 5.084 | 5.084 | 5.041 | 5.069 | 153,510 | +0.02(+0.36%) |
Mar 29, 2011 | 5.084 | 5.105 | 5.038 | 5.050 | 256,043 | -0.03(-0.60%) |
Mar 28, 2011 | 5.108 | 5.133 | 5.047 | 5.081 | 233,202 | -0.03(-0.60%) |
Mar 25, 2011 | 5.127 | 5.166 | 5.081 | 5.111 | 411,528 | -0.03(-0.53%) |
Mar 24, 2011 | 5.085 | 5.139 | 5.046 | 5.139 | 450,710 | +0.06(+1.18%) |
Mar 23, 2011 | 5.028 | 5.079 | 4.977 | 5.079 | 489,560 | +0.05(+0.90%) |
Mar 22, 2011 | 5.022 | 5.034 | 5.007 | 5.034 | 236,902 | +0.01(+0.12%) |
Mar 21, 2011 | 4.993 | 5.034 | 4.987 | 5.028 | 460,114 | +0.09(+1.83%) |
Mar 18, 2011 | 4.989 | 5.034 | 4.937 | 4.937 | 393,046 | -0.02(-0.48%) |
Mar 17, 2011 | 4.944 | 4.989 | 4.901 | 4.962 | 239,640 | +0.04(+0.79%) |
Mar 16, 2011 | 4.922 | 5.001 | 4.871 | 4.922 | 349,781 | -0.03(-0.61%) |
Mar 15, 2011 | 4.980 | 4.980 | 4.950 | 4.953 | 318,168 | -0.02(-0.39%) |
Mar 14, 2011 | 4.913 | 4.983 | 4.913 | 4.972 | 175,065 | +0.02(+0.45%) |
Mar 11, 2011 | 4.937 | 4.992 | 4.916 | 4.950 | 394,484 | -0.01(-0.12%) |
Mar 10, 2011 | 4.953 | 4.974 | 4.931 | 4.956 | 212,201 | -0.01(-0.12%) |
Mar 09, 2011 | 4.922 | 4.989 | 4.916 | 4.962 | 304,801 | +0.02(+0.43%) |
Mar 08, 2011 | 4.889 | 4.977 | 4.889 | 4.940 | 300,476 | +0.03(+0.61%) |
Mar 07, 2011 | 4.928 | 4.934 | 4.889 | 4.910 | 401,551 | -0.01(-0.18%) |
Mar 04, 2011 | 4.937 | 4.971 | 4.910 | 4.919 | 379,170 | -0.02(-0.43%) |
Mar 03, 2011 | 4.925 | 4.983 | 4.925 | 4.940 | 282,886 | +0.02(+0.43%) |
Mar 02, 2011 | 4.934 | 4.983 | 4.901 | 4.919 | 258,115 | +0.00(+0.00%) |