Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 5.152 | 5.157 | 5.117 | 5.152 | 48,476 | +0.00(+0.00%) |
Apr 28, 2011 | 5.077 | 5.157 | 5.057 | 5.152 | 46,571 | +0.02(+0.49%) |
Apr 27, 2011 | 5.137 | 5.137 | 5.043 | 5.127 | 31,526 | -0.02(-0.39%) |
Apr 26, 2011 | 5.132 | 5.157 | 5.047 | 5.147 | 61,138 | +0.04(+0.88%) |
Apr 25, 2011 | 5.077 | 5.107 | 5.077 | 5.102 | 11,903 | -0.00(-0.10%) |
Apr 21, 2011 | 5.127 | 5.127 | 5.062 | 5.107 | 17,824 | -0.02(-0.39%) |
Apr 20, 2011 | 5.112 | 5.137 | 5.102 | 5.127 | 46,970 | +0.05(+0.98%) |
Apr 19, 2011 | 5.082 | 5.122 | 5.057 | 5.077 | 24,598 | -0.00(-0.10%) |
Apr 18, 2011 | 5.082 | 5.127 | 5.082 | 5.082 | 14,510 | -0.07(-1.45%) |
Apr 15, 2011 | 5.147 | 5.167 | 5.082 | 5.157 | 47,440 | -0.03(-0.58%) |
Apr 14, 2011 | 4.938 | 5.187 | 4.938 | 5.187 | 45,977 | +0.20(+4.10%) |
Apr 13, 2011 | 5.037 | 5.047 | 4.953 | 4.982 | 46,910 | -0.07(-1.38%) |
Apr 12, 2011 | 5.062 | 5.132 | 5.052 | 5.052 | 29,553 | -0.02(-0.49%) |
Apr 11, 2011 | 5.187 | 5.187 | 5.007 | 5.077 | 44,931 | -0.13(-2.49%) |
Apr 08, 2011 | 5.157 | 5.207 | 5.082 | 5.207 | 56,347 | +0.05(+1.06%) |
Apr 07, 2011 | 5.172 | 5.182 | 5.105 | 5.152 | 41,260 | -0.01(-0.29%) |
Apr 06, 2011 | 4.938 | 5.172 | 4.938 | 5.167 | 54,061 | +0.19(+3.91%) |
Apr 05, 2011 | 4.958 | 4.972 | 4.933 | 4.972 | 16,343 | +0.00(+0.10%) |
Apr 04, 2011 | 4.938 | 4.982 | 4.913 | 4.967 | 42,374 | +0.01(+0.30%) |
Apr 01, 2011 | 4.943 | 4.987 | 4.908 | 4.953 | 55,663 | +0.00(+0.00%) |
Mar 31, 2011 | 4.967 | 4.972 | 4.878 | 4.953 | 83,850 | -0.01(-0.30%) |
Mar 30, 2011 | 4.928 | 4.977 | 4.923 | 4.967 | 47,733 | +0.04(+0.91%) |
Mar 29, 2011 | 4.863 | 4.923 | 4.858 | 4.923 | 30,539 | +0.06(+1.33%) |
Mar 28, 2011 | 4.913 | 4.933 | 4.858 | 4.858 | 28,542 | -0.07(-1.42%) |
Mar 25, 2011 | 4.938 | 4.972 | 4.883 | 4.928 | 38,816 | -0.00(-0.10%) |
Mar 24, 2011 | 4.918 | 4.943 | 4.906 | 4.933 | 28,775 | +0.01(+0.30%) |
Mar 23, 2011 | 4.903 | 4.933 | 4.878 | 4.918 | 24,939 | -0.01(-0.20%) |
Mar 22, 2011 | 4.893 | 4.948 | 4.858 | 4.928 | 69,231 | +0.04(+0.82%) |
Mar 21, 2011 | 4.853 | 4.888 | 4.853 | 4.888 | 43,968 | +0.05(+1.13%) |
Mar 18, 2011 | 4.843 | 4.843 | 4.763 | 4.833 | 70,154 | +0.04(+0.94%) |
Mar 17, 2011 | 4.738 | 4.828 | 4.738 | 4.788 | 55,655 | +0.06(+1.26%) |
Mar 16, 2011 | 4.778 | 4.798 | 4.703 | 4.728 | 84,866 | -0.02(-0.42%) |
Mar 15, 2011 | 4.773 | 4.833 | 4.743 | 4.748 | 52,371 | -0.08(-1.75%) |
Mar 14, 2011 | 4.918 | 4.918 | 4.808 | 4.833 | 48,347 | -0.11(-2.22%) |
Mar 11, 2011 | 4.928 | 4.987 | 4.883 | 4.943 | 88,942 | +0.03(+0.61%) |
Mar 10, 2011 | 4.997 | 5.015 | 4.913 | 4.913 | 75,362 | -0.10(-1.99%) |
Mar 09, 2011 | 5.017 | 5.037 | 4.992 | 5.012 | 46,667 | +0.00(+0.10%) |
Mar 08, 2011 | 4.997 | 5.057 | 4.948 | 5.007 | 47,083 | -0.00(-0.10%) |
Mar 07, 2011 | 5.077 | 5.077 | 5.002 | 5.012 | 27,313 | -0.09(-1.76%) |
Mar 04, 2011 | 5.152 | 5.152 | 5.077 | 5.102 | 52,540 | -0.03(-0.68%) |
Mar 03, 2011 | 5.152 | 5.156 | 5.122 | 5.137 | 48,733 | -0.00(-0.10%) |
Mar 02, 2011 | 5.157 | 5.162 | 5.122 | 5.142 | 19,675 | -0.01(-0.19%) |
Mar 01, 2011 | 5.162 | 5.192 | 5.137 | 5.152 | 44,787 | -0.01(-0.19%) |
Feb 28, 2011 | 5.182 | 5.212 | 5.157 | 5.162 | 27,095 | -0.02(-0.48%) |
Feb 25, 2011 | 5.197 | 5.197 | 5.147 | 5.187 | 44,996 | +0.00(+0.00%) |
Feb 24, 2011 | 5.256 | 5.256 | 5.168 | 5.187 | 57,106 | -0.05(-1.05%) |
Feb 23, 2011 | 5.232 | 5.329 | 5.217 | 5.242 | 21,286 | +0.00(+0.00%) |
Feb 22, 2011 | 5.281 | 5.291 | 5.227 | 5.242 | 36,421 | -0.01(-0.28%) |
Feb 18, 2011 | 5.177 | 5.256 | 5.157 | 5.256 | 96,250 | +0.09(+1.74%) |
Feb 17, 2011 | 5.132 | 5.172 | 5.122 | 5.167 | 61,630 | +0.00(+0.00%) |
Feb 16, 2011 | 5.172 | 5.182 | 5.132 | 5.167 | 51,298 | -0.01(-0.19%) |
Feb 15, 2011 | 5.187 | 5.197 | 5.137 | 5.177 | 49,752 | -0.03(-0.57%) |
Feb 14, 2011 | 5.232 | 5.235 | 5.182 | 5.207 | 73,656 | -0.03(-0.67%) |
Feb 11, 2011 | 5.207 | 5.247 | 5.137 | 5.242 | 54,641 | -0.06(-1.22%) |
Feb 10, 2011 | 5.271 | 5.316 | 5.207 | 5.306 | 71,212 | -0.00(-0.09%) |
Feb 09, 2011 | 5.291 | 5.331 | 5.286 | 5.311 | 88,830 | +0.00(+0.00%) |
Feb 08, 2011 | 5.291 | 5.316 | 5.251 | 5.311 | 39,512 | +0.00(+0.09%) |
Feb 07, 2011 | 5.182 | 5.311 | 5.182 | 5.306 | 49,941 | +0.12(+2.40%) |
Feb 04, 2011 | 5.167 | 5.192 | 5.147 | 5.182 | 40,273 | +0.00(+0.00%) |
Feb 03, 2011 | 5.187 | 5.202 | 5.157 | 5.182 | 39,737 | -0.03(-0.57%) |
Feb 02, 2011 | 5.187 | 5.222 | 5.187 | 5.212 | 8,548 | +0.00(+0.10%) |