Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.251 | 5.251 | 5.178 | 5.202 | 46,348 | -0.04(-0.76%) |
May 23, 2011 | 5.241 | 5.280 | 5.241 | 5.242 | 35,526 | +0.00(+0.03%) |
May 20, 2011 | 5.270 | 5.323 | 5.241 | 5.241 | 41,519 | -0.03(-0.64%) |
May 19, 2011 | 5.231 | 5.280 | 5.227 | 5.275 | 40,290 | +0.04(+0.83%) |
May 18, 2011 | 5.241 | 5.255 | 5.231 | 5.231 | 29,581 | -0.01(-0.18%) |
May 17, 2011 | 5.260 | 5.280 | 5.164 | 5.241 | 68,673 | -0.03(-0.55%) |
May 16, 2011 | 5.255 | 5.270 | 5.236 | 5.270 | 15,725 | +0.02(+0.37%) |
May 13, 2011 | 5.265 | 5.265 | 5.246 | 5.251 | 11,581 | -0.01(-0.27%) |
May 12, 2011 | 5.260 | 5.280 | 5.251 | 5.265 | 23,838 | -0.00(-0.09%) |
May 11, 2011 | 5.207 | 5.270 | 5.198 | 5.270 | 34,787 | +0.06(+1.20%) |
May 10, 2011 | 5.149 | 5.207 | 5.149 | 5.207 | 27,993 | +0.08(+1.47%) |
May 09, 2011 | 5.084 | 5.132 | 5.084 | 5.132 | 21,802 | +0.04(+0.75%) |
May 06, 2011 | 5.098 | 5.122 | 5.060 | 5.094 | 26,176 | +0.00(+0.00%) |
May 05, 2011 | 5.098 | 5.127 | 5.060 | 5.094 | 35,371 | +0.00(+0.09%) |
May 04, 2011 | 5.122 | 5.122 | 5.055 | 5.089 | 17,012 | -0.03(-0.65%) |
May 03, 2011 | 5.132 | 5.142 | 5.055 | 5.122 | 28,010 | -0.01(-0.28%) |
May 02, 2011 | 5.108 | 5.137 | 5.108 | 5.137 | 41,244 | +0.06(+1.13%) |
Apr 29, 2011 | 5.055 | 5.103 | 5.012 | 5.079 | 28,674 | +0.05(+1.05%) |
Apr 28, 2011 | 5.046 | 5.068 | 4.983 | 5.027 | 58,329 | -0.02(-0.38%) |
Apr 27, 2011 | 5.118 | 5.118 | 5.041 | 5.046 | 85,061 | -0.01(-0.19%) |
Apr 26, 2011 | 5.031 | 5.055 | 5.031 | 5.055 | 27,322 | +0.02(+0.48%) |
Apr 25, 2011 | 5.012 | 5.031 | 4.998 | 5.031 | 25,251 | -0.01(-0.28%) |
Apr 21, 2011 | 5.031 | 5.050 | 5.007 | 5.046 | 19,034 | +0.02(+0.48%) |
Apr 20, 2011 | 5.027 | 5.041 | 5.012 | 5.022 | 10,933 | +0.01(+0.29%) |
Apr 19, 2011 | 4.974 | 5.007 | 4.974 | 5.007 | 11,060 | +0.02(+0.48%) |
Apr 18, 2011 | 4.993 | 5.017 | 4.983 | 4.983 | 32,253 | -0.01(-0.19%) |
Apr 15, 2011 | 4.993 | 5.017 | 4.991 | 4.993 | 10,413 | -0.00(-0.10%) |
Apr 14, 2011 | 5.012 | 5.012 | 4.998 | 4.998 | 31,327 | -0.01(-0.29%) |
Apr 13, 2011 | 5.012 | 5.012 | 5.007 | 5.012 | 22,841 | +0.00(+0.00%) |
Apr 12, 2011 | 5.012 | 5.021 | 5.012 | 5.012 | 17,102 | +0.00(+0.10%) |
Apr 11, 2011 | 5.046 | 5.046 | 5.007 | 5.007 | 22,639 | -0.05(-0.95%) |
Apr 08, 2011 | 5.012 | 5.055 | 5.007 | 5.055 | 43,717 | +0.02(+0.47%) |
Apr 07, 2011 | 4.998 | 5.032 | 4.998 | 5.032 | 7,045 | +0.03(+0.64%) |
Apr 06, 2011 | 5.004 | 5.009 | 4.985 | 5.000 | 24,939 | -0.00(-0.10%) |
Apr 05, 2011 | 4.990 | 5.004 | 4.976 | 5.004 | 29,434 | +0.02(+0.48%) |
Apr 04, 2011 | 4.985 | 5.015 | 4.981 | 4.981 | 49,541 | +0.01(+0.19%) |
Apr 01, 2011 | 4.971 | 4.985 | 4.942 | 4.971 | 32,630 | +0.03(+0.58%) |
Mar 31, 2011 | 4.976 | 4.994 | 4.933 | 4.942 | 29,801 | -0.04(-0.76%) |
Mar 30, 2011 | 5.033 | 5.047 | 4.976 | 4.981 | 35,178 | -0.04(-0.76%) |
Mar 29, 2011 | 5.052 | 5.052 | 5.001 | 5.019 | 21,470 | +0.00(+0.09%) |
Mar 28, 2011 | 4.990 | 5.057 | 4.976 | 5.014 | 16,303 | +0.04(+0.77%) |
Mar 25, 2011 | 4.995 | 5.028 | 4.952 | 4.976 | 52,689 | -0.02(-0.48%) |
Mar 24, 2011 | 5.066 | 5.123 | 5.000 | 5.000 | 91,988 | -0.06(-1.22%) |
Mar 23, 2011 | 5.052 | 5.061 | 5.042 | 5.061 | 24,332 | +0.01(+0.28%) |
Mar 22, 2011 | 5.066 | 5.066 | 5.019 | 5.047 | 33,647 | +0.01(+0.28%) |
Mar 21, 2011 | 5.028 | 5.033 | 5.023 | 5.033 | 16,633 | +0.00(+0.00%) |
Mar 18, 2011 | 5.023 | 5.037 | 4.981 | 5.033 | 14,661 | +0.02(+0.46%) |
Mar 17, 2011 | 4.981 | 5.038 | 4.961 | 5.010 | 29,190 | +0.00(+0.02%) |
Mar 16, 2011 | 5.028 | 5.028 | 4.933 | 5.009 | 21,529 | -0.00(-0.10%) |
Mar 15, 2011 | 4.985 | 5.038 | 4.985 | 5.014 | 38,290 | -0.00(-0.09%) |
Mar 14, 2011 | 5.023 | 5.023 | 5.000 | 5.019 | 20,134 | -0.00(-0.09%) |
Mar 11, 2011 | 5.038 | 5.057 | 4.923 | 5.023 | 34,037 | -0.02(-0.38%) |
Mar 10, 2011 | 5.042 | 5.042 | 4.957 | 5.042 | 24,158 | -0.00(-0.09%) |
Mar 09, 2011 | 5.042 | 5.066 | 4.991 | 5.047 | 33,611 | +0.00(+0.06%) |
Mar 08, 2011 | 4.945 | 5.044 | 4.921 | 5.044 | 74,230 | +0.10(+2.00%) |
Mar 07, 2011 | 4.945 | 4.968 | 4.935 | 4.945 | 22,039 | -0.00(-0.09%) |
Mar 04, 2011 | 4.959 | 4.968 | 4.916 | 4.950 | 24,468 | -0.01(-0.29%) |
Mar 03, 2011 | 4.964 | 4.964 | 4.926 | 4.964 | 7,064 | -0.00(-0.10%) |
Mar 02, 2011 | 4.940 | 4.968 | 4.940 | 4.968 | 25,755 | +0.03(+0.67%) |