Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.074 | 5.091 | 5.041 | 5.041 | 589,262 | -0.03(-0.66%) |
May 23, 2011 | 5.101 | 5.101 | 5.048 | 5.074 | 703,204 | -0.04(-0.72%) |
May 20, 2011 | 5.105 | 5.125 | 5.071 | 5.111 | 536,375 | +0.00(+0.07%) |
May 19, 2011 | 5.105 | 5.108 | 5.088 | 5.108 | 555,565 | +0.01(+0.13%) |
May 18, 2011 | 5.101 | 5.108 | 5.085 | 5.101 | 520,256 | +0.02(+0.46%) |
May 17, 2011 | 5.101 | 5.105 | 5.074 | 5.078 | 355,641 | -0.03(-0.53%) |
May 16, 2011 | 5.078 | 5.108 | 5.074 | 5.105 | 488,359 | +0.01(+0.13%) |
May 13, 2011 | 5.091 | 5.098 | 5.068 | 5.098 | 332,029 | +0.01(+0.13%) |
May 12, 2011 | 5.054 | 5.091 | 5.044 | 5.091 | 578,231 | +0.03(+0.66%) |
May 11, 2011 | 5.027 | 5.058 | 5.024 | 5.058 | 489,871 | +0.01(+0.27%) |
May 10, 2011 | 5.027 | 5.048 | 5.024 | 5.044 | 324,179 | +0.01(+0.13%) |
May 09, 2011 | 5.014 | 5.041 | 5.001 | 5.037 | 397,429 | +0.01(+0.27%) |
May 06, 2011 | 4.990 | 5.024 | 4.990 | 5.024 | 280,014 | +0.04(+0.81%) |
May 05, 2011 | 4.994 | 5.010 | 4.974 | 4.984 | 432,887 | -0.02(-0.40%) |
May 04, 2011 | 5.037 | 5.037 | 4.974 | 5.004 | 658,470 | -0.02(-0.33%) |
May 03, 2011 | 4.987 | 5.021 | 4.977 | 5.021 | 583,306 | +0.02(+0.47%) |
May 02, 2011 | 4.988 | 4.998 | 4.988 | 4.997 | 526,108 | +0.06(+1.22%) |
Apr 29, 2011 | 4.944 | 4.957 | 4.931 | 4.937 | 478,283 | -0.00(-0.07%) |
Apr 28, 2011 | 4.931 | 4.957 | 4.927 | 4.941 | 595,507 | +0.02(+0.48%) |
Apr 27, 2011 | 4.937 | 4.967 | 4.907 | 4.917 | 750,963 | -0.01(-0.27%) |
Apr 26, 2011 | 4.981 | 4.981 | 4.914 | 4.931 | 1,119,222 | -0.04(-0.74%) |
Apr 25, 2011 | 4.942 | 4.987 | 4.937 | 4.967 | 944,126 | +0.02(+0.34%) |
Apr 21, 2011 | 4.954 | 4.957 | 4.924 | 4.951 | 639,368 | +0.02(+0.34%) |
Apr 20, 2011 | 4.917 | 4.951 | 4.911 | 4.934 | 675,160 | +0.04(+0.75%) |
Apr 19, 2011 | 4.914 | 4.944 | 4.894 | 4.897 | 495,996 | -0.02(-0.34%) |
Apr 18, 2011 | 4.907 | 4.934 | 4.891 | 4.914 | 395,197 | -0.00(-0.07%) |
Apr 15, 2011 | 4.934 | 4.937 | 4.907 | 4.917 | 416,517 | +0.00(+0.07%) |
Apr 14, 2011 | 4.911 | 4.947 | 4.904 | 4.914 | 389,035 | +0.00(+0.00%) |
Apr 13, 2011 | 4.917 | 4.943 | 4.914 | 4.914 | 365,127 | -0.01(-0.20%) |
Apr 12, 2011 | 4.891 | 4.931 | 4.887 | 4.924 | 386,264 | +0.02(+0.34%) |
Apr 11, 2011 | 4.954 | 4.971 | 4.897 | 4.907 | 495,361 | -0.03(-0.61%) |
Apr 08, 2011 | 4.981 | 4.997 | 4.927 | 4.937 | 483,573 | -0.04(-0.87%) |
Apr 07, 2011 | 4.964 | 4.981 | 4.961 | 4.981 | 312,824 | +0.02(+0.40%) |
Apr 06, 2011 | 4.994 | 5.004 | 4.957 | 4.961 | 516,477 | -0.01(-0.20%) |
Apr 05, 2011 | 4.967 | 4.981 | 4.951 | 4.971 | 819,787 | +0.02(+0.33%) |
Apr 04, 2011 | 4.941 | 4.961 | 4.918 | 4.954 | 512,563 | -0.01(-0.20%) |
Apr 01, 2011 | 4.934 | 4.964 | 4.918 | 4.964 | 475,054 | +0.02(+0.47%) |
Mar 31, 2011 | 4.924 | 4.967 | 4.908 | 4.941 | 664,284 | +0.01(+0.27%) |
Mar 30, 2011 | 4.934 | 4.937 | 4.911 | 4.928 | 351,343 | +0.01(+0.27%) |
Mar 29, 2011 | 4.924 | 4.924 | 4.891 | 4.914 | 414,860 | +0.00(+0.07%) |
Mar 28, 2011 | 4.894 | 4.937 | 4.884 | 4.911 | 597,257 | +0.03(+0.61%) |
Mar 25, 2011 | 4.874 | 4.881 | 4.855 | 4.881 | 402,640 | +0.03(+0.68%) |
Mar 24, 2011 | 4.931 | 4.931 | 4.845 | 4.848 | 1,012,244 | -0.08(-1.55%) |
Mar 23, 2011 | 4.891 | 4.924 | 4.891 | 4.924 | 498,293 | +0.02(+0.47%) |
Mar 22, 2011 | 4.888 | 4.904 | 4.871 | 4.901 | 956,197 | +0.02(+0.34%) |
Mar 21, 2011 | 4.887 | 4.891 | 4.874 | 4.884 | 739,406 | +0.03(+0.61%) |
Mar 18, 2011 | 4.891 | 4.898 | 4.825 | 4.855 | 539,795 | +0.00(+0.07%) |
Mar 17, 2011 | 4.825 | 4.865 | 4.802 | 4.851 | 566,545 | +0.03(+0.69%) |
Mar 16, 2011 | 4.838 | 4.881 | 4.802 | 4.818 | 717,771 | -0.05(-0.95%) |
Mar 15, 2011 | 4.852 | 4.868 | 4.851 | 4.864 | 389,214 | -0.03(-0.53%) |
Mar 14, 2011 | 4.888 | 4.891 | 4.861 | 4.890 | 421,208 | -0.02(-0.35%) |
Mar 11, 2011 | 4.851 | 4.911 | 4.851 | 4.908 | 431,835 | +0.03(+0.54%) |
Mar 10, 2011 | 4.851 | 4.891 | 4.828 | 4.881 | 485,117 | +0.02(+0.48%) |
Mar 09, 2011 | 4.858 | 4.865 | 4.835 | 4.858 | 338,614 | +0.00(+0.00%) |
Mar 08, 2011 | 4.841 | 4.871 | 4.838 | 4.858 | 404,254 | +0.02(+0.41%) |
Mar 07, 2011 | 4.855 | 4.858 | 4.825 | 4.838 | 292,880 | -0.01(-0.27%) |
Mar 04, 2011 | 4.855 | 4.861 | 4.841 | 4.851 | 574,232 | -0.01(-0.14%) |
Mar 03, 2011 | 4.848 | 4.861 | 4.821 | 4.858 | 545,733 | +0.01(+0.14%) |
Mar 02, 2011 | 4.811 | 4.861 | 4.811 | 4.851 | 499,297 | +0.02(+0.41%) |