Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.267 | 5.326 | 4.946 | 4.951 | 475,198 | -0.28(-5.42%) |
May 23, 2011 | 5.284 | 5.353 | 5.171 | 5.235 | 399,665 | -0.12(-2.20%) |
May 20, 2011 | 5.482 | 5.605 | 5.259 | 5.353 | 320,528 | -0.16(-2.92%) |
May 19, 2011 | 5.412 | 5.562 | 5.251 | 5.514 | 379,310 | +0.12(+2.29%) |
May 18, 2011 | 5.107 | 5.463 | 5.096 | 5.391 | 374,591 | +0.33(+6.46%) |
May 17, 2011 | 5.042 | 5.209 | 5.005 | 5.064 | 338,134 | -0.01(-0.11%) |
May 16, 2011 | 5.075 | 5.176 | 5.064 | 5.069 | 163,210 | -0.05(-1.05%) |
May 13, 2011 | 5.359 | 5.391 | 5.096 | 5.123 | 178,625 | -0.22(-4.11%) |
May 12, 2011 | 5.284 | 5.401 | 5.241 | 5.343 | 117,282 | +0.04(+0.71%) |
May 11, 2011 | 5.364 | 5.464 | 5.246 | 5.305 | 193,556 | -0.05(-1.00%) |
May 10, 2011 | 5.187 | 5.375 | 5.150 | 5.359 | 227,039 | +0.17(+3.31%) |
May 09, 2011 | 5.123 | 5.192 | 5.053 | 5.187 | 178,752 | +0.04(+0.73%) |
May 06, 2011 | 5.300 | 5.300 | 5.117 | 5.150 | 215,359 | -0.10(-1.94%) |
May 05, 2011 | 5.209 | 5.348 | 5.182 | 5.251 | 354,929 | +0.01(+0.10%) |
May 04, 2011 | 5.375 | 5.446 | 5.241 | 5.246 | 331,915 | -0.18(-3.26%) |
May 03, 2011 | 5.600 | 5.659 | 5.418 | 5.423 | 253,059 | -0.18(-3.16%) |
May 02, 2011 | 5.669 | 5.862 | 5.594 | 5.600 | 343,045 | -0.23(-3.95%) |
Apr 29, 2011 | 5.830 | 5.868 | 5.739 | 5.830 | 316,382 | +0.01(+0.09%) |
Apr 28, 2011 | 5.712 | 5.825 | 5.664 | 5.825 | 213,905 | +0.08(+1.40%) |
Apr 27, 2011 | 5.739 | 5.766 | 5.664 | 5.744 | 183,180 | +0.01(+0.09%) |
Apr 26, 2011 | 5.584 | 5.841 | 5.466 | 5.739 | 426,440 | +0.15(+2.68%) |
Apr 25, 2011 | 5.578 | 5.616 | 5.519 | 5.589 | 195,566 | -0.03(-0.48%) |
Apr 21, 2011 | 5.814 | 5.814 | 5.594 | 5.616 | 176,927 | -0.16(-2.69%) |
Apr 20, 2011 | 5.760 | 5.862 | 5.701 | 5.771 | 303,705 | +0.10(+1.70%) |
Apr 19, 2011 | 5.696 | 5.707 | 5.578 | 5.675 | 156,658 | +0.00(+0.00%) |
Apr 18, 2011 | 5.632 | 5.680 | 5.557 | 5.675 | 275,658 | -0.03(-0.47%) |
Apr 15, 2011 | 5.680 | 5.718 | 5.589 | 5.702 | 257,364 | +0.01(+0.09%) |
Apr 14, 2011 | 5.487 | 5.707 | 5.487 | 5.696 | 690,273 | +0.13(+2.41%) |
Apr 13, 2011 | 5.594 | 5.621 | 5.511 | 5.562 | 303,811 | +0.02(+0.29%) |
Apr 12, 2011 | 5.482 | 5.584 | 5.450 | 5.546 | 415,549 | +0.03(+0.58%) |
Apr 11, 2011 | 5.530 | 5.589 | 5.476 | 5.514 | 500,884 | +0.00(+0.00%) |
Apr 08, 2011 | 5.476 | 5.568 | 5.439 | 5.514 | 332,376 | +0.04(+0.78%) |
Apr 07, 2011 | 5.444 | 5.616 | 5.343 | 5.471 | 403,378 | -0.14(-2.58%) |
Apr 06, 2011 | 5.514 | 5.621 | 5.476 | 5.616 | 161,061 | +0.12(+2.24%) |
Apr 05, 2011 | 5.294 | 5.493 | 5.294 | 5.493 | 261,576 | +0.17(+3.22%) |
Apr 04, 2011 | 5.439 | 5.460 | 5.284 | 5.321 | 383,687 | -0.11(-2.07%) |
Apr 01, 2011 | 5.439 | 5.509 | 5.399 | 5.434 | 349,745 | +0.01(+0.12%) |
Mar 31, 2011 | 5.385 | 5.436 | 5.294 | 5.427 | 276,080 | +0.01(+0.17%) |
Mar 30, 2011 | 5.332 | 5.423 | 5.246 | 5.418 | 266,421 | +0.13(+2.43%) |
Mar 29, 2011 | 5.262 | 5.359 | 5.150 | 5.289 | 268,287 | +0.04(+0.71%) |
Mar 28, 2011 | 5.401 | 5.407 | 5.235 | 5.251 | 455,989 | -0.16(-2.87%) |
Mar 25, 2011 | 5.375 | 5.423 | 5.171 | 5.407 | 334,935 | +0.04(+0.80%) |
Mar 24, 2011 | 5.359 | 5.407 | 5.257 | 5.364 | 451,408 | +0.01(+0.15%) |
Mar 23, 2011 | 5.284 | 5.359 | 5.230 | 5.356 | 441,394 | +0.05(+0.86%) |
Mar 22, 2011 | 5.337 | 5.348 | 5.267 | 5.310 | 217,857 | -0.03(-0.60%) |
Mar 21, 2011 | 5.321 | 5.348 | 5.203 | 5.343 | 287,331 | +0.02(+0.40%) |
Mar 18, 2011 | 5.246 | 5.332 | 5.155 | 5.321 | 436,288 | +0.14(+2.69%) |
Mar 17, 2011 | 5.192 | 5.305 | 5.069 | 5.182 | 318,569 | +0.05(+1.04%) |
Mar 16, 2011 | 5.198 | 5.225 | 5.005 | 5.128 | 382,819 | -0.09(-1.75%) |
Mar 15, 2011 | 5.198 | 5.300 | 4.978 | 5.219 | 389,513 | -0.12(-2.31%) |
Mar 14, 2011 | 4.828 | 5.353 | 4.823 | 5.343 | 541,502 | +0.12(+2.26%) |
Mar 11, 2011 | 5.117 | 5.273 | 4.977 | 5.225 | 552,274 | +0.23(+4.50%) |
Mar 10, 2011 | 4.930 | 5.225 | 4.769 | 5.000 | 891,018 | +0.27(+5.78%) |
Mar 09, 2011 | 4.791 | 4.817 | 4.716 | 4.726 | 281,624 | -0.06(-1.23%) |
Mar 08, 2011 | 4.517 | 4.833 | 4.458 | 4.785 | 478,447 | +0.28(+6.18%) |
Mar 07, 2011 | 4.662 | 4.662 | 4.480 | 4.507 | 273,865 | -0.14(-3.11%) |
Mar 04, 2011 | 4.699 | 4.699 | 4.576 | 4.651 | 363,108 | -0.04(-0.80%) |
Mar 03, 2011 | 4.517 | 4.742 | 4.517 | 4.689 | 550,290 | +0.23(+5.17%) |
Mar 02, 2011 | 4.319 | 4.464 | 4.287 | 4.458 | 303,746 | +0.14(+3.23%) |