Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 4.780 | 4.780 | 4.730 | 4.730 | 650 | -0.10(-2.07%) |
May 23, 2011 | 4.710 | 4.830 | 4.710 | 4.830 | 3,676 | +0.12(+2.55%) |
May 20, 2011 | 5.010 | 5.010 | 4.700 | 4.710 | 3,962 | -0.14(-2.89%) |
May 19, 2011 | 4.810 | 4.850 | 4.700 | 4.850 | 2,700 | +0.00(+0.00%) |
May 18, 2011 | 4.840 | 4.860 | 4.840 | 4.850 | 1,400 | -0.01(-0.21%) |
May 17, 2011 | 5.010 | 5.030 | 4.790 | 4.860 | 10,748 | -0.24(-4.71%) |
May 16, 2011 | 5.150 | 5.220 | 5.000 | 5.100 | 9,590 | -0.13(-2.49%) |
May 13, 2011 | 5.220 | 5.230 | 5.220 | 5.230 | 1,100 | +0.03(+0.58%) |
May 12, 2011 | 5.210 | 5.210 | 5.140 | 5.200 | 1,850 | +0.01(+0.19%) |
May 11, 2011 | 5.150 | 5.240 | 5.150 | 5.190 | 6,690 | +0.02(+0.31%) |
May 10, 2011 | 5.120 | 5.174 | 5.120 | 5.174 | 8,700 | +0.05(+1.05%) |
May 09, 2011 | 5.120 | 5.120 | 5.120 | 5.120 | 100 | -0.14(-2.66%) |
May 06, 2011 | 5.150 | 5.370 | 5.150 | 5.260 | 700 | +0.15(+2.94%) |
May 04, 2011 | 5.100 | 5.110 | 5.110 | 5.110 | 1,700 | -0.09(-1.73%) |
May 02, 2011 | 5.200 | 5.200 | 5.200 | 5.200 | 0 | -0.09(-1.70%) |
Apr 29, 2011 | 5.150 | 5.290 | 5.120 | 5.290 | 4,164 | +0.17(+3.32%) |
Apr 28, 2011 | 5.160 | 5.160 | 5.120 | 5.120 | 500 | +0.00(+0.00%) |
Apr 27, 2011 | 5.180 | 5.250 | 5.080 | 5.120 | 4,904 | +0.02(+0.39%) |
Apr 26, 2011 | 5.150 | 5.214 | 5.100 | 5.100 | 2,313 | +0.02(+0.39%) |
Apr 25, 2011 | 5.250 | 5.270 | 5.080 | 5.080 | 3,533 | -0.07(-1.31%) |
Apr 21, 2011 | 5.147 | 5.147 | 5.147 | 5.147 | 100 | +0.06(+1.17%) |
Apr 20, 2011 | 5.110 | 5.120 | 5.060 | 5.088 | 2,765 | +0.01(+0.16%) |
Apr 19, 2011 | 5.110 | 5.110 | 5.080 | 5.080 | 276 | -0.01(-0.20%) |
Apr 18, 2011 | 5.120 | 5.260 | 5.080 | 5.090 | 8,580 | -0.11(-2.12%) |
Apr 15, 2011 | 5.150 | 5.200 | 5.130 | 5.200 | 2,143 | +0.08(+1.56%) |
Apr 14, 2011 | 5.180 | 5.190 | 5.120 | 5.120 | 3,600 | -0.04(-0.78%) |
Apr 12, 2011 | 5.160 | 5.160 | 5.160 | 5.160 | 0 | +0.00(+0.00%) |
Apr 11, 2011 | 5.180 | 5.194 | 5.160 | 5.160 | 1,400 | +0.00(+0.00%) |
Apr 08, 2011 | 5.190 | 5.200 | 5.150 | 5.160 | 4,257 | -0.12(-2.27%) |
Apr 07, 2011 | 5.190 | 5.299 | 5.160 | 5.280 | 6,910 | +0.08(+1.54%) |
Apr 06, 2011 | 5.250 | 5.250 | 5.200 | 5.200 | 2,500 | -0.06(-1.14%) |
Apr 05, 2011 | 5.420 | 5.490 | 5.100 | 5.260 | 28,678 | -0.18(-3.31%) |
Apr 04, 2011 | 5.415 | 5.550 | 5.415 | 5.440 | 1,550 | +0.03(+0.55%) |
Apr 01, 2011 | 5.426 | 5.440 | 5.400 | 5.410 | 1,978 | -0.01(-0.18%) |
Mar 31, 2011 | 5.410 | 5.540 | 5.410 | 5.420 | 8,350 | +0.01(+0.18%) |
Mar 30, 2011 | 5.460 | 5.560 | 5.410 | 5.410 | 7,816 | -0.02(-0.38%) |
Mar 29, 2011 | 5.417 | 5.550 | 5.410 | 5.431 | 6,821 | -0.07(-1.26%) |
Mar 28, 2011 | 5.510 | 5.630 | 5.410 | 5.500 | 23,538 | +0.00(+0.00%) |
Mar 25, 2011 | 5.400 | 5.590 | 5.400 | 5.500 | 28,985 | +0.05(+0.92%) |
Mar 24, 2011 | 5.420 | 5.500 | 5.400 | 5.450 | 6,891 | +0.01(+0.18%) |
Mar 23, 2011 | 5.370 | 5.610 | 5.370 | 5.440 | 12,200 | -0.19(-3.37%) |
Mar 22, 2011 | 5.570 | 5.690 | 5.410 | 5.630 | 1,893 | +0.00(+0.00%) |
Mar 21, 2011 | 5.640 | 5.640 | 5.240 | 5.630 | 15,699 | +0.40(+7.65%) |
Mar 18, 2011 | 5.060 | 5.250 | 5.050 | 5.230 | 6,457 | +0.17(+3.36%) |
Mar 17, 2011 | 5.140 | 5.250 | 5.060 | 5.060 | 3,419 | -0.05(-0.98%) |
Mar 16, 2011 | 5.370 | 5.380 | 5.060 | 5.110 | 4,300 | +0.03(+0.59%) |
Mar 15, 2011 | 5.030 | 5.216 | 5.030 | 5.080 | 9,582 | -0.25(-4.69%) |
Mar 14, 2011 | 5.350 | 5.390 | 5.170 | 5.330 | 18,442 | +0.03(+0.57%) |
Mar 11, 2011 | 5.500 | 5.650 | 5.030 | 5.300 | 103,274 | -0.26(-4.68%) |
Mar 10, 2011 | 6.300 | 6.300 | 5.560 | 5.560 | 56,008 | -0.69(-11.04%) |
Mar 09, 2011 | 6.420 | 6.820 | 6.250 | 6.250 | 31,488 | -0.16(-2.50%) |
Mar 08, 2011 | 7.480 | 7.480 | 6.290 | 6.410 | 121,383 | -2.17(-25.29%) |
Mar 07, 2011 | 8.400 | 8.580 | 8.130 | 8.580 | 4,800 | +0.09(+1.06%) |
Mar 04, 2011 | 8.230 | 8.640 | 8.230 | 8.490 | 1,300 | +0.37(+4.56%) |
Mar 03, 2011 | 8.330 | 8.330 | 8.080 | 8.120 | 5,350 | -0.05(-0.61%) |
Mar 02, 2011 | 8.120 | 8.270 | 8.010 | 8.170 | 3,602 | +0.10(+1.24%) |