Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 4.845 | 4.897 | 4.739 | 4.777 | 474,653 | -0.06(-1.25%) |
May 23, 2011 | 4.845 | 4.928 | 4.777 | 4.837 | 318,707 | -0.08(-1.69%) |
May 20, 2011 | 4.965 | 4.996 | 4.845 | 4.920 | 633,504 | -0.08(-1.66%) |
May 19, 2011 | 5.033 | 5.033 | 4.905 | 5.003 | 429,412 | +0.00(+0.00%) |
May 18, 2011 | 5.018 | 5.048 | 4.935 | 5.003 | 323,731 | +0.00(+0.00%) |
May 17, 2011 | 4.762 | 5.026 | 4.762 | 5.003 | 660,921 | +0.21(+4.41%) |
May 16, 2011 | 4.822 | 4.867 | 4.784 | 4.792 | 392,082 | -0.05(-1.09%) |
May 13, 2011 | 4.980 | 5.011 | 4.814 | 4.845 | 467,429 | -0.13(-2.58%) |
May 12, 2011 | 4.950 | 4.996 | 4.860 | 4.973 | 649,772 | -0.02(-0.30%) |
May 11, 2011 | 5.063 | 5.093 | 4.973 | 4.988 | 547,166 | -0.06(-1.19%) |
May 10, 2011 | 5.033 | 5.048 | 4.973 | 5.048 | 278,607 | +0.04(+0.75%) |
May 09, 2011 | 4.996 | 5.048 | 4.943 | 5.011 | 348,821 | -0.01(-0.15%) |
May 06, 2011 | 5.101 | 5.124 | 5.003 | 5.018 | 726,099 | -0.03(-0.60%) |
May 05, 2011 | 5.071 | 5.131 | 5.026 | 5.048 | 742,068 | -0.08(-1.47%) |
May 04, 2011 | 5.184 | 5.191 | 5.063 | 5.124 | 536,701 | -0.04(-0.73%) |
May 03, 2011 | 5.161 | 5.274 | 5.086 | 5.161 | 554,895 | -0.01(-0.15%) |
May 02, 2011 | 5.222 | 5.289 | 5.109 | 5.169 | 727,977 | -0.10(-1.86%) |
Apr 29, 2011 | 5.267 | 5.335 | 5.237 | 5.267 | 406,384 | +0.01(+0.14%) |
Apr 28, 2011 | 5.169 | 5.282 | 5.109 | 5.259 | 380,222 | +0.08(+1.45%) |
Apr 27, 2011 | 5.191 | 5.282 | 5.078 | 5.184 | 402,624 | +0.01(+0.15%) |
Apr 26, 2011 | 5.252 | 5.252 | 5.109 | 5.176 | 541,478 | -0.07(-1.29%) |
Apr 25, 2011 | 5.109 | 5.252 | 4.996 | 5.244 | 1,113,057 | +0.23(+4.50%) |
Apr 21, 2011 | 5.093 | 5.109 | 4.950 | 5.018 | 359,249 | -0.04(-0.75%) |
Apr 20, 2011 | 5.086 | 5.124 | 5.003 | 5.056 | 403,233 | +0.05(+0.90%) |
Apr 19, 2011 | 5.063 | 5.131 | 4.913 | 5.011 | 525,569 | -0.02(-0.45%) |
Apr 18, 2011 | 5.139 | 5.207 | 5.011 | 5.033 | 684,049 | -0.18(-3.47%) |
Apr 15, 2011 | 5.154 | 5.259 | 5.131 | 5.214 | 527,112 | +0.05(+0.87%) |
Apr 14, 2011 | 5.071 | 5.191 | 5.026 | 5.169 | 695,335 | +0.03(+0.59%) |
Apr 13, 2011 | 5.259 | 5.342 | 5.033 | 5.139 | 863,415 | -0.08(-1.59%) |
Apr 12, 2011 | 5.229 | 5.312 | 5.184 | 5.222 | 478,666 | -0.06(-1.14%) |
Apr 11, 2011 | 5.312 | 5.395 | 5.207 | 5.282 | 581,394 | -0.04(-0.71%) |
Apr 08, 2011 | 5.561 | 5.561 | 5.289 | 5.320 | 562,870 | -0.20(-3.55%) |
Apr 07, 2011 | 5.591 | 5.636 | 5.425 | 5.515 | 498,235 | -0.05(-0.81%) |
Apr 06, 2011 | 5.508 | 5.613 | 5.463 | 5.561 | 888,480 | +0.10(+1.79%) |
Apr 05, 2011 | 5.440 | 5.561 | 5.425 | 5.463 | 554,729 | -0.01(-0.14%) |
Apr 04, 2011 | 5.440 | 5.538 | 5.410 | 5.470 | 370,891 | +0.03(+0.55%) |
Apr 01, 2011 | 5.350 | 5.493 | 5.327 | 5.440 | 705,184 | +0.11(+2.12%) |
Mar 31, 2011 | 5.282 | 5.387 | 5.227 | 5.327 | 485,135 | +0.04(+0.71%) |
Mar 30, 2011 | 5.289 | 5.342 | 5.056 | 5.289 | 561,034 | +0.17(+3.39%) |
Mar 29, 2011 | 5.109 | 5.169 | 5.078 | 5.116 | 234,185 | +0.02(+0.30%) |
Mar 28, 2011 | 5.169 | 5.191 | 5.071 | 5.101 | 412,280 | -0.03(-0.59%) |
Mar 25, 2011 | 5.214 | 5.320 | 5.101 | 5.131 | 890,846 | -0.06(-1.16%) |
Mar 24, 2011 | 5.289 | 5.289 | 5.161 | 5.191 | 513,676 | -0.05(-1.01%) |
Mar 23, 2011 | 5.380 | 5.380 | 5.161 | 5.244 | 568,641 | -0.16(-2.93%) |
Mar 22, 2011 | 5.380 | 5.455 | 5.365 | 5.402 | 425,074 | +0.02(+0.42%) |
Mar 21, 2011 | 5.342 | 5.418 | 5.289 | 5.380 | 403,720 | +0.07(+1.28%) |
Mar 18, 2011 | 5.282 | 5.372 | 5.244 | 5.312 | 1,003,764 | +0.08(+1.44%) |
Mar 17, 2011 | 5.350 | 5.350 | 5.222 | 5.237 | 691,505 | -0.05(-0.86%) |
Mar 16, 2011 | 5.282 | 5.327 | 5.244 | 5.282 | 1,332,695 | +0.00(+0.00%) |
Mar 15, 2011 | 5.259 | 5.327 | 5.199 | 5.282 | 773,570 | -0.07(-1.27%) |
Mar 14, 2011 | 5.274 | 5.357 | 5.237 | 5.350 | 846,956 | +0.05(+1.00%) |
Mar 11, 2011 | 5.297 | 5.372 | 5.244 | 5.297 | 1,046,066 | -0.05(-0.99%) |
Mar 10, 2011 | 5.508 | 5.508 | 5.320 | 5.350 | 1,050,827 | -0.23(-4.18%) |
Mar 09, 2011 | 5.553 | 5.689 | 5.485 | 5.583 | 785,785 | +0.01(+0.14%) |
Mar 08, 2011 | 5.289 | 5.606 | 5.267 | 5.576 | 844,737 | +0.29(+5.41%) |
Mar 07, 2011 | 5.357 | 5.463 | 5.252 | 5.289 | 703,147 | -0.03(-0.57%) |
Mar 04, 2011 | 5.418 | 5.440 | 5.259 | 5.320 | 553,644 | -0.09(-1.67%) |
Mar 03, 2011 | 5.335 | 5.463 | 5.320 | 5.410 | 585,081 | +0.13(+2.43%) |
Mar 02, 2011 | 5.274 | 5.410 | 5.237 | 5.282 | 483,658 | +0.00(+0.00%) |