Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 4.980 | 5.020 | 4.920 | 4.930 | 5,704 | -0.05(-1.00%) |
May 23, 2011 | 5.050 | 5.050 | 4.950 | 4.980 | 14,929 | -0.10(-1.97%) |
May 20, 2011 | 5.070 | 5.130 | 5.070 | 5.080 | 9,127 | +0.01(+0.20%) |
May 19, 2011 | 5.050 | 5.150 | 5.050 | 5.070 | 22,134 | -0.02(-0.39%) |
May 18, 2011 | 5.160 | 5.160 | 5.050 | 5.090 | 10,003 | +0.00(+0.00%) |
May 17, 2011 | 5.270 | 5.295 | 5.090 | 5.090 | 24,712 | -0.23(-4.32%) |
May 16, 2011 | 5.350 | 5.350 | 5.270 | 5.320 | 7,125 | -0.07(-1.30%) |
May 13, 2011 | 5.330 | 5.390 | 5.300 | 5.390 | 11,148 | +0.07(+1.32%) |
May 12, 2011 | 5.360 | 5.361 | 5.310 | 5.320 | 17,122 | -0.09(-1.66%) |
May 11, 2011 | 5.450 | 5.450 | 5.410 | 5.410 | 5,514 | -0.04(-0.73%) |
May 10, 2011 | 5.360 | 5.450 | 5.360 | 5.450 | 7,832 | +0.07(+1.30%) |
May 09, 2011 | 5.180 | 5.520 | 5.180 | 5.380 | 12,167 | -0.13(-2.36%) |
May 06, 2011 | 5.250 | 5.580 | 5.250 | 5.510 | 51,139 | +0.20(+3.77%) |
May 05, 2011 | 5.400 | 5.500 | 5.230 | 5.310 | 16,207 | -0.16(-2.93%) |
May 04, 2011 | 5.220 | 5.500 | 5.120 | 5.470 | 11,552 | +0.22(+4.19%) |
May 03, 2011 | 5.310 | 5.410 | 5.250 | 5.250 | 13,108 | -0.16(-2.96%) |
May 02, 2011 | 5.370 | 5.410 | 5.360 | 5.410 | 11,100 | -0.03(-0.55%) |
Apr 29, 2011 | 5.250 | 5.560 | 5.250 | 5.440 | 55,810 | +0.08(+1.49%) |
Apr 28, 2011 | 5.300 | 5.360 | 5.250 | 5.360 | 6,589 | +0.10(+1.90%) |
Apr 27, 2011 | 5.140 | 5.310 | 5.140 | 5.260 | 19,506 | +0.15(+2.94%) |
Apr 26, 2011 | 5.000 | 5.320 | 5.000 | 5.110 | 32,906 | +0.05(+0.99%) |
Apr 25, 2011 | 5.080 | 5.180 | 5.060 | 5.060 | 15,987 | +0.04(+0.80%) |
Apr 21, 2011 | 5.060 | 5.090 | 5.001 | 5.020 | 10,971 | -0.11(-2.14%) |
Apr 20, 2011 | 5.050 | 5.130 | 4.960 | 5.130 | 13,928 | +0.03(+0.59%) |
Apr 19, 2011 | 4.990 | 5.110 | 4.950 | 5.100 | 20,640 | +0.13(+2.62%) |
Apr 18, 2011 | 4.700 | 4.999 | 4.690 | 4.970 | 38,474 | +0.29(+6.20%) |
Apr 15, 2011 | 4.710 | 4.710 | 4.620 | 4.680 | 8,657 | -0.08(-1.68%) |
Apr 14, 2011 | 4.580 | 4.760 | 4.561 | 4.760 | 23,760 | +0.10(+2.14%) |
Apr 13, 2011 | 4.600 | 4.730 | 4.600 | 4.660 | 21,349 | +0.01(+0.22%) |
Apr 12, 2011 | 4.730 | 4.800 | 4.650 | 4.650 | 5,922 | -0.07(-1.48%) |
Apr 11, 2011 | 4.710 | 4.720 | 4.630 | 4.720 | 9,621 | +0.05(+1.07%) |
Apr 08, 2011 | 4.710 | 4.740 | 4.630 | 4.670 | 16,788 | +0.02(+0.43%) |
Apr 07, 2011 | 4.820 | 4.820 | 4.000 | 4.650 | 51,957 | -0.11(-2.31%) |
Apr 06, 2011 | 4.854 | 4.854 | 4.760 | 4.760 | 9,503 | -0.10(-2.06%) |
Apr 05, 2011 | 4.830 | 4.890 | 4.790 | 4.860 | 20,621 | +0.03(+0.62%) |
Apr 04, 2011 | 4.930 | 5.010 | 4.830 | 4.830 | 12,746 | -0.14(-2.82%) |
Apr 01, 2011 | 5.040 | 5.040 | 4.940 | 4.970 | 22,555 | -0.07(-1.39%) |
Mar 31, 2011 | 5.040 | 5.040 | 4.970 | 5.040 | 3,880 | +0.00(+0.00%) |
Mar 30, 2011 | 5.060 | 5.114 | 4.990 | 5.040 | 16,724 | -0.07(-1.37%) |
Mar 29, 2011 | 4.900 | 5.140 | 4.900 | 5.110 | 27,680 | +0.28(+5.80%) |
Mar 28, 2011 | 4.800 | 4.880 | 4.670 | 4.830 | 26,050 | +0.07(+1.47%) |
Mar 25, 2011 | 4.780 | 4.789 | 4.634 | 4.760 | 165,782 | -0.02(-0.42%) |
Mar 24, 2011 | 4.760 | 4.800 | 4.740 | 4.780 | 18,090 | -0.02(-0.42%) |
Mar 23, 2011 | 4.736 | 4.810 | 4.690 | 4.800 | 21,607 | +0.05(+1.05%) |
Mar 22, 2011 | 4.770 | 4.810 | 4.540 | 4.750 | 28,357 | -0.08(-1.66%) |
Mar 21, 2011 | 4.969 | 4.980 | 4.680 | 4.830 | 70,129 | -0.27(-5.29%) |
Mar 18, 2011 | 5.000 | 5.100 | 4.930 | 5.100 | 91,935 | +0.16(+3.24%) |
Mar 17, 2011 | 4.950 | 5.000 | 4.910 | 4.940 | 29,576 | -0.02(-0.40%) |
Mar 16, 2011 | 5.030 | 5.090 | 4.810 | 4.960 | 31,932 | -0.13(-2.55%) |
Mar 15, 2011 | 4.760 | 5.090 | 4.760 | 5.090 | 71,460 | +0.14(+2.83%) |
Mar 14, 2011 | 5.000 | 5.070 | 4.880 | 4.950 | 19,851 | -0.17(-3.32%) |
Mar 11, 2011 | 5.000 | 5.160 | 4.900 | 5.120 | 24,762 | +0.03(+0.59%) |
Mar 10, 2011 | 5.110 | 5.130 | 5.050 | 5.090 | 9,631 | -0.08(-1.55%) |
Mar 09, 2011 | 5.120 | 5.170 | 5.080 | 5.170 | 17,384 | +0.03(+0.58%) |
Mar 08, 2011 | 5.100 | 5.150 | 5.080 | 5.140 | 25,701 | +0.08(+1.58%) |
Mar 07, 2011 | 5.180 | 5.260 | 5.060 | 5.060 | 20,123 | -0.14(-2.69%) |
Mar 04, 2011 | 5.390 | 5.390 | 5.100 | 5.200 | 46,722 | -0.15(-2.80%) |
Mar 03, 2011 | 5.480 | 5.530 | 5.340 | 5.350 | 19,762 | -0.15(-2.73%) |
Mar 02, 2011 | 5.540 | 5.550 | 5.450 | 5.500 | 28,361 | +0.01(+0.20%) |