Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.830 | 5.830 | 5.660 | 5.670 | 725,199 | -0.13(-2.24%) |
May 20, 2011 | 5.660 | 5.870 | 5.630 | 5.800 | 455,506 | +0.15(+2.65%) |
May 19, 2011 | 5.610 | 5.670 | 5.600 | 5.650 | 193,284 | +0.02(+0.36%) |
May 18, 2011 | 5.610 | 5.650 | 5.590 | 5.630 | 454,198 | +0.04(+0.72%) |
May 17, 2011 | 5.610 | 5.660 | 5.500 | 5.590 | 249,180 | +0.01(+0.18%) |
May 16, 2011 | 5.550 | 5.660 | 5.520 | 5.580 | 314,650 | +0.08(+1.45%) |
May 13, 2011 | 5.540 | 5.540 | 5.420 | 5.500 | 194,183 | +0.05(+0.92%) |
May 12, 2011 | 5.310 | 5.520 | 5.300 | 5.450 | 454,959 | +0.10(+1.87%) |
May 11, 2011 | 5.320 | 5.350 | 5.290 | 5.350 | 197,762 | +0.00(+0.00%) |
May 10, 2011 | 5.360 | 5.380 | 5.260 | 5.350 | 166,159 | +0.02(+0.38%) |
May 09, 2011 | 5.490 | 5.500 | 5.330 | 5.330 | 185,262 | -0.16(-2.91%) |
May 06, 2011 | 5.380 | 5.530 | 5.350 | 5.490 | 522,209 | +0.11(+2.04%) |
May 05, 2011 | 5.350 | 5.400 | 5.340 | 5.380 | 344,654 | +0.03(+0.56%) |
May 04, 2011 | 5.380 | 5.380 | 5.330 | 5.350 | 227,382 | +0.00(+0.00%) |
May 03, 2011 | 5.390 | 5.390 | 5.310 | 5.350 | 512,331 | +0.05(+0.94%) |
May 02, 2011 | 5.350 | 5.320 | 5.290 | 5.300 | 529,057 | -0.07(-1.30%) |
Apr 29, 2011 | 5.370 | 5.400 | 5.300 | 5.370 | 475,407 | +0.02(+0.37%) |
Apr 28, 2011 | 5.210 | 5.420 | 5.210 | 5.350 | 1,151,058 | +0.14(+2.69%) |
Apr 27, 2011 | 5.060 | 5.220 | 5.060 | 5.210 | 822,258 | +0.15(+2.96%) |
Apr 26, 2011 | 5.040 | 5.060 | 5.010 | 5.060 | 331,695 | +0.03(+0.60%) |
Apr 25, 2011 | 5.120 | 5.080 | 5.030 | 5.030 | 270,334 | -0.09(-1.76%) |
Apr 21, 2011 | 5.070 | 5.120 | 5.040 | 5.120 | 1,005,486 | +0.05(+0.99%) |
Apr 20, 2011 | 5.050 | 5.070 | 5.010 | 5.070 | 558,859 | +0.07(+1.40%) |
Apr 19, 2011 | 5.050 | 5.070 | 4.980 | 5.000 | 486,465 | -0.04(-0.79%) |
Apr 18, 2011 | 5.110 | 5.110 | 5.010 | 5.040 | 410,127 | -0.07(-1.37%) |
Apr 15, 2011 | 5.150 | 5.150 | 5.110 | 5.110 | 287,400 | -0.04(-0.78%) |
Apr 14, 2011 | 5.200 | 5.240 | 5.140 | 5.150 | 258,965 | -0.05(-0.96%) |
Apr 13, 2011 | 5.180 | 5.210 | 5.140 | 5.200 | 497,684 | +0.06(+1.17%) |
Apr 12, 2011 | 5.210 | 5.240 | 5.130 | 5.140 | 348,282 | -0.10(-1.91%) |
Apr 11, 2011 | 5.280 | 5.290 | 5.220 | 5.240 | 295,484 | -0.04(-0.76%) |
Apr 08, 2011 | 5.330 | 5.410 | 5.270 | 5.280 | 278,230 | -0.05(-0.94%) |
Apr 07, 2011 | 5.500 | 5.510 | 5.290 | 5.330 | 545,819 | -0.18(-3.27%) |
Apr 06, 2011 | 5.390 | 5.630 | 5.370 | 5.510 | 790,340 | +0.13(+2.42%) |
Apr 05, 2011 | 5.340 | 5.420 | 5.310 | 5.380 | 173,501 | +0.02(+0.37%) |
Apr 04, 2011 | 5.320 | 5.380 | 5.260 | 5.360 | 316,520 | +0.04(+0.75%) |
Apr 01, 2011 | 5.160 | 5.330 | 5.160 | 5.320 | 219,453 | +0.16(+3.10%) |
Mar 31, 2011 | 5.220 | 5.220 | 5.160 | 5.160 | 175,666 | -0.05(-0.96%) |
Mar 30, 2011 | 5.140 | 5.210 | 5.140 | 5.210 | 192,750 | +0.05(+0.97%) |
Mar 29, 2011 | 5.210 | 5.210 | 5.150 | 5.160 | 132,676 | -0.06(-1.15%) |
Mar 28, 2011 | 5.220 | 5.270 | 5.200 | 5.220 | 213,600 | +0.03(+0.58%) |
Mar 25, 2011 | 5.180 | 5.200 | 5.130 | 5.190 | 216,244 | +0.05(+0.97%) |
Mar 24, 2011 | 5.180 | 5.240 | 5.120 | 5.140 | 311,718 | -0.01(-0.19%) |
Mar 23, 2011 | 5.210 | 5.270 | 5.140 | 5.150 | 207,621 | -0.08(-1.53%) |
Mar 22, 2011 | 5.190 | 5.260 | 5.120 | 5.230 | 178,072 | +0.08(+1.55%) |
Mar 21, 2011 | 5.180 | 5.250 | 5.140 | 5.150 | 240,200 | -0.03(-0.58%) |
Mar 18, 2011 | 5.100 | 5.230 | 5.080 | 5.180 | 230,635 | +0.09(+1.77%) |
Mar 17, 2011 | 5.060 | 5.130 | 5.050 | 5.090 | 175,107 | +0.08(+1.60%) |
Mar 16, 2011 | 5.000 | 5.090 | 4.980 | 5.010 | 136,071 | +0.06(+1.21%) |
Mar 15, 2011 | 4.930 | 4.960 | 4.850 | 4.950 | 251,057 | -0.01(-0.20%) |
Mar 14, 2011 | 5.070 | 5.100 | 4.960 | 4.960 | 224,945 | -0.08(-1.59%) |
Mar 11, 2011 | 5.050 | 5.140 | 5.030 | 5.040 | 331,121 | -0.08(-1.56%) |
Mar 10, 2011 | 5.110 | 5.140 | 5.040 | 5.120 | 381,539 | -0.05(-0.97%) |
Mar 09, 2011 | 5.240 | 5.240 | 5.150 | 5.170 | 190,814 | -0.05(-0.96%) |
Mar 08, 2011 | 5.240 | 5.260 | 5.210 | 5.220 | 293,719 | -0.02(-0.38%) |
Mar 07, 2011 | 5.350 | 5.420 | 5.240 | 5.240 | 473,666 | -0.06(-1.13%) |
Mar 04, 2011 | 5.150 | 5.340 | 5.150 | 5.300 | 454,605 | +0.18(+3.52%) |
Mar 03, 2011 | 5.090 | 5.180 | 5.090 | 5.120 | 214,567 | +0.06(+1.19%) |
Mar 02, 2011 | 5.070 | 5.090 | 5.030 | 5.060 | 237,129 | -0.01(-0.20%) |