Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.384 | 5.437 | 5.384 | 5.394 | 383,743 | +0.01(+0.26%) |
May 23, 2011 | 5.387 | 5.394 | 5.359 | 5.380 | 477,500 | -0.03(-0.58%) |
May 20, 2011 | 5.419 | 5.426 | 5.387 | 5.412 | 351,665 | +0.00(+0.06%) |
May 19, 2011 | 5.419 | 5.444 | 5.387 | 5.408 | 437,982 | -0.01(-0.19%) |
May 18, 2011 | 5.401 | 5.433 | 5.384 | 5.419 | 471,339 | +0.04(+0.72%) |
May 17, 2011 | 5.387 | 5.408 | 5.363 | 5.380 | 468,762 | -0.01(-0.20%) |
May 16, 2011 | 5.408 | 5.458 | 5.388 | 5.391 | 376,458 | -0.02(-0.39%) |
May 13, 2011 | 5.451 | 5.461 | 5.391 | 5.412 | 444,459 | -0.02(-0.45%) |
May 12, 2011 | 5.401 | 5.437 | 5.366 | 5.437 | 328,187 | +0.02(+0.45%) |
May 11, 2011 | 5.440 | 5.440 | 5.366 | 5.412 | 470,849 | -0.04(-0.77%) |
May 10, 2011 | 5.426 | 5.454 | 5.408 | 5.454 | 385,331 | +0.05(+0.97%) |
May 09, 2011 | 5.349 | 5.401 | 5.342 | 5.401 | 294,681 | +0.05(+0.85%) |
May 06, 2011 | 5.356 | 5.387 | 5.338 | 5.356 | 370,636 | +0.02(+0.33%) |
May 05, 2011 | 5.338 | 5.377 | 5.331 | 5.338 | 309,467 | -0.02(-0.46%) |
May 04, 2011 | 5.412 | 5.412 | 5.349 | 5.363 | 283,040 | -0.05(-0.91%) |
May 03, 2011 | 5.437 | 5.437 | 5.398 | 5.412 | 263,986 | -0.04(-0.77%) |
May 02, 2011 | 5.444 | 5.454 | 5.444 | 5.454 | 323,676 | +0.02(+0.35%) |
Apr 29, 2011 | 5.444 | 5.451 | 5.419 | 5.435 | 498,578 | +0.04(+0.82%) |
Apr 28, 2011 | 5.359 | 5.401 | 5.338 | 5.391 | 398,235 | +0.01(+0.26%) |
Apr 27, 2011 | 5.370 | 5.384 | 5.338 | 5.377 | 308,728 | +0.02(+0.46%) |
Apr 26, 2011 | 5.359 | 5.387 | 5.338 | 5.352 | 345,670 | -0.01(-0.26%) |
Apr 25, 2011 | 5.331 | 5.384 | 5.324 | 5.366 | 333,572 | +0.03(+0.53%) |
Apr 21, 2011 | 5.377 | 5.377 | 5.324 | 5.338 | 248,131 | -0.01(-0.20%) |
Apr 20, 2011 | 5.282 | 5.359 | 5.282 | 5.349 | 632,898 | +0.08(+1.53%) |
Apr 19, 2011 | 5.268 | 5.272 | 5.254 | 5.268 | 193,328 | +0.01(+0.13%) |
Apr 18, 2011 | 5.244 | 5.261 | 5.209 | 5.261 | 362,847 | +0.01(+0.15%) |
Apr 15, 2011 | 5.272 | 5.274 | 5.247 | 5.253 | 328,024 | -0.02(-0.35%) |
Apr 14, 2011 | 5.254 | 5.272 | 5.247 | 5.272 | 209,226 | +0.01(+0.20%) |
Apr 13, 2011 | 5.279 | 5.282 | 5.244 | 5.261 | 429,517 | -0.01(-0.27%) |
Apr 12, 2011 | 5.293 | 5.307 | 5.261 | 5.275 | 438,994 | -0.03(-0.59%) |
Apr 11, 2011 | 5.289 | 5.307 | 5.275 | 5.307 | 201,391 | +0.01(+0.20%) |
Apr 08, 2011 | 5.296 | 5.328 | 5.272 | 5.296 | 261,446 | +0.01(+0.13%) |
Apr 07, 2011 | 5.310 | 5.321 | 5.289 | 5.289 | 226,834 | -0.03(-0.59%) |
Apr 06, 2011 | 5.296 | 5.321 | 5.289 | 5.321 | 202,862 | +0.04(+0.66%) |
Apr 05, 2011 | 5.261 | 5.300 | 5.261 | 5.286 | 181,165 | +0.01(+0.27%) |
Apr 04, 2011 | 5.282 | 5.300 | 5.244 | 5.272 | 397,151 | -0.01(-0.13%) |
Apr 01, 2011 | 5.286 | 5.314 | 5.268 | 5.279 | 340,866 | +0.00(+0.00%) |
Mar 31, 2011 | 5.363 | 5.363 | 5.278 | 5.279 | 363,127 | -0.07(-1.31%) |
Mar 30, 2011 | 5.324 | 5.349 | 5.300 | 5.349 | 249,024 | +0.05(+0.93%) |
Mar 29, 2011 | 5.296 | 5.314 | 5.279 | 5.300 | 160,455 | +0.01(+0.13%) |
Mar 28, 2011 | 5.296 | 5.314 | 5.265 | 5.293 | 435,282 | +0.01(+0.27%) |
Mar 25, 2011 | 5.275 | 5.296 | 5.261 | 5.279 | 273,905 | +0.00(+0.07%) |
Mar 24, 2011 | 5.317 | 5.321 | 5.261 | 5.275 | 333,370 | -0.03(-0.59%) |
Mar 23, 2011 | 5.286 | 5.314 | 5.261 | 5.307 | 516,831 | +0.02(+0.40%) |
Mar 22, 2011 | 5.261 | 5.286 | 5.240 | 5.286 | 242,692 | +0.02(+0.47%) |
Mar 21, 2011 | 5.254 | 5.275 | 5.251 | 5.261 | 354,850 | +0.05(+0.94%) |
Mar 18, 2011 | 5.233 | 5.254 | 5.192 | 5.212 | 223,153 | +0.00(+0.07%) |
Mar 17, 2011 | 5.191 | 5.247 | 5.171 | 5.209 | 393,545 | +0.06(+1.23%) |
Mar 16, 2011 | 5.216 | 5.223 | 5.100 | 5.145 | 510,761 | -0.09(-1.77%) |
Mar 15, 2011 | 5.195 | 5.244 | 5.195 | 5.238 | 555,848 | +0.01(+0.10%) |
Mar 14, 2011 | 5.268 | 5.300 | 5.198 | 5.233 | 493,983 | -0.07(-1.32%) |
Mar 11, 2011 | 5.240 | 5.342 | 5.237 | 5.303 | 433,352 | +0.06(+1.10%) |
Mar 10, 2011 | 5.293 | 5.317 | 5.218 | 5.245 | 723,622 | -0.06(-1.15%) |
Mar 09, 2011 | 5.303 | 5.327 | 5.299 | 5.307 | 359,924 | -0.02(-0.45%) |
Mar 08, 2011 | 5.262 | 5.330 | 5.242 | 5.330 | 478,184 | +0.05(+1.03%) |
Mar 07, 2011 | 5.242 | 5.286 | 5.242 | 5.276 | 607,384 | +0.02(+0.39%) |
Mar 04, 2011 | 5.242 | 5.259 | 5.218 | 5.256 | 356,053 | -0.01(-0.19%) |
Mar 03, 2011 | 5.239 | 5.266 | 5.232 | 5.266 | 383,325 | +0.03(+0.65%) |
Mar 02, 2011 | 5.181 | 5.235 | 5.172 | 5.232 | 473,274 | +0.06(+1.12%) |