Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.060 | 5.080 | 4.990 | 5.000 | 78,237 | -0.05(-0.99%) |
May 23, 2011 | 5.060 | 5.170 | 5.040 | 5.050 | 45,799 | -0.12(-2.32%) |
May 20, 2011 | 5.130 | 5.220 | 5.093 | 5.170 | 76,743 | +0.00(+0.00%) |
May 19, 2011 | 5.140 | 5.220 | 5.100 | 5.170 | 67,725 | +0.03(+0.58%) |
May 18, 2011 | 5.010 | 5.140 | 5.000 | 5.140 | 71,577 | +0.16(+3.21%) |
May 17, 2011 | 4.960 | 5.010 | 4.940 | 4.980 | 45,307 | +0.02(+0.40%) |
May 16, 2011 | 4.930 | 5.070 | 4.930 | 4.960 | 51,000 | +0.01(+0.20%) |
May 13, 2011 | 4.980 | 5.020 | 4.940 | 4.950 | 75,572 | -0.01(-0.20%) |
May 12, 2011 | 5.020 | 5.020 | 4.930 | 4.960 | 124,218 | -0.08(-1.59%) |
May 11, 2011 | 5.130 | 5.130 | 5.000 | 5.040 | 54,298 | -0.10(-1.95%) |
May 10, 2011 | 5.200 | 5.200 | 5.040 | 5.140 | 48,038 | -0.01(-0.19%) |
May 09, 2011 | 5.160 | 5.200 | 5.050 | 5.150 | 37,176 | -0.04(-0.77%) |
May 06, 2011 | 5.170 | 5.230 | 5.120 | 5.190 | 30,382 | +0.09(+1.76%) |
May 05, 2011 | 5.200 | 5.230 | 4.980 | 5.100 | 52,541 | +0.08(+1.59%) |
May 04, 2011 | 5.060 | 5.140 | 4.990 | 5.020 | 35,648 | -0.01(-0.20%) |
May 03, 2011 | 5.040 | 5.140 | 4.980 | 5.030 | 33,441 | +0.06(+1.21%) |
May 02, 2011 | 5.010 | 5.190 | 4.940 | 4.970 | 46,968 | -0.07(-1.39%) |
Apr 29, 2011 | 5.060 | 5.120 | 4.990 | 5.040 | 129,131 | +0.00(+0.00%) |
Apr 28, 2011 | 5.050 | 5.140 | 5.032 | 5.040 | 47,214 | -0.01(-0.20%) |
Apr 27, 2011 | 5.090 | 5.140 | 5.040 | 5.050 | 50,979 | -0.05(-0.98%) |
Apr 26, 2011 | 5.120 | 5.170 | 5.060 | 5.100 | 75,558 | -0.02(-0.39%) |
Apr 25, 2011 | 5.150 | 5.240 | 5.110 | 5.120 | 49,009 | -0.04(-0.78%) |
Apr 21, 2011 | 5.180 | 5.260 | 5.000 | 5.160 | 281,224 | +0.04(+0.78%) |
Apr 20, 2011 | 5.210 | 5.210 | 5.090 | 5.120 | 75,205 | +0.02(+0.39%) |
Apr 19, 2011 | 5.190 | 5.210 | 5.100 | 5.100 | 66,851 | -0.05(-0.97%) |
Apr 18, 2011 | 5.150 | 5.240 | 5.130 | 5.150 | 63,015 | -0.09(-1.72%) |
Apr 15, 2011 | 5.170 | 5.240 | 5.170 | 5.240 | 86,750 | +0.06(+1.16%) |
Apr 14, 2011 | 5.150 | 5.250 | 5.150 | 5.180 | 52,060 | -0.01(-0.19%) |
Apr 13, 2011 | 5.210 | 5.260 | 5.140 | 5.190 | 92,266 | +0.03(+0.58%) |
Apr 12, 2011 | 5.120 | 5.330 | 5.120 | 5.160 | 48,762 | +0.01(+0.19%) |
Apr 11, 2011 | 5.180 | 5.320 | 5.140 | 5.150 | 72,358 | -0.04(-0.77%) |
Apr 08, 2011 | 5.290 | 5.300 | 5.190 | 5.190 | 47,102 | -0.05(-0.95%) |
Apr 07, 2011 | 5.290 | 5.380 | 5.200 | 5.240 | 78,799 | -0.02(-0.38%) |
Apr 06, 2011 | 5.280 | 5.315 | 5.200 | 5.260 | 39,768 | +0.04(+0.77%) |
Apr 05, 2011 | 5.430 | 5.430 | 5.200 | 5.220 | 134,651 | -0.24(-4.40%) |
Apr 04, 2011 | 5.530 | 5.530 | 5.430 | 5.460 | 18,796 | -0.03(-0.55%) |
Apr 01, 2011 | 5.580 | 5.580 | 5.440 | 5.490 | 47,312 | -0.04(-0.72%) |
Mar 31, 2011 | 5.500 | 5.550 | 5.460 | 5.530 | 30,074 | +0.04(+0.73%) |
Mar 30, 2011 | 5.490 | 5.580 | 5.460 | 5.490 | 81,282 | +0.04(+0.73%) |
Mar 29, 2011 | 5.370 | 5.540 | 5.340 | 5.450 | 55,436 | +0.06(+1.11%) |
Mar 28, 2011 | 5.370 | 5.420 | 5.360 | 5.390 | 17,642 | +0.08(+1.51%) |
Mar 25, 2011 | 5.300 | 5.430 | 5.250 | 5.310 | 45,610 | +0.03(+0.57%) |
Mar 24, 2011 | 5.260 | 5.320 | 5.200 | 5.280 | 62,030 | +0.03(+0.57%) |
Mar 23, 2011 | 5.250 | 5.380 | 5.220 | 5.250 | 43,143 | +0.04(+0.77%) |
Mar 22, 2011 | 5.240 | 5.380 | 5.210 | 5.210 | 56,234 | -0.01(-0.19%) |
Mar 21, 2011 | 5.110 | 5.230 | 5.030 | 5.220 | 64,396 | +0.24(+4.82%) |
Mar 18, 2011 | 5.000 | 5.050 | 4.900 | 4.980 | 138,346 | +0.00(+0.00%) |
Mar 17, 2011 | 5.090 | 5.100 | 4.960 | 4.980 | 135,195 | +0.02(+0.40%) |
Mar 16, 2011 | 5.080 | 5.140 | 4.950 | 4.960 | 100,140 | -0.11(-2.17%) |
Mar 15, 2011 | 5.050 | 5.230 | 5.050 | 5.070 | 76,572 | -0.12(-2.31%) |
Mar 14, 2011 | 5.110 | 5.260 | 5.110 | 5.190 | 157,858 | +0.03(+0.58%) |
Mar 11, 2011 | 5.230 | 5.370 | 5.130 | 5.160 | 86,251 | -0.09(-1.71%) |
Mar 10, 2011 | 5.450 | 5.630 | 5.230 | 5.250 | 142,426 | -0.27(-4.89%) |
Mar 09, 2011 | 6.050 | 6.050 | 5.425 | 5.520 | 182,473 | -0.72(-11.54%) |
Mar 08, 2011 | 5.830 | 6.250 | 5.830 | 6.240 | 39,054 | +0.45(+7.77%) |
Mar 07, 2011 | 5.910 | 5.990 | 5.610 | 5.790 | 107,882 | +0.08(+1.40%) |
Mar 04, 2011 | 5.810 | 5.870 | 5.670 | 5.710 | 13,068 | -0.12(-2.06%) |
Mar 03, 2011 | 5.670 | 5.880 | 5.570 | 5.830 | 64,999 | +0.24(+4.29%) |
Mar 02, 2011 | 5.770 | 5.770 | 5.530 | 5.590 | 55,225 | -0.16(-2.78%) |