Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.250 | 5.380 | 5.250 | 5.370 | 95,218 | +0.09(+1.70%) |
May 20, 2011 | 5.210 | 5.290 | 5.200 | 5.280 | 125,667 | +0.08(+1.54%) |
May 19, 2011 | 5.190 | 5.340 | 5.190 | 5.200 | 86,488 | -0.03(-0.57%) |
May 18, 2011 | 5.180 | 5.240 | 5.160 | 5.230 | 70,479 | +0.09(+1.75%) |
May 17, 2011 | 5.160 | 5.190 | 5.110 | 5.140 | 63,401 | -0.03(-0.58%) |
May 16, 2011 | 5.210 | 5.210 | 5.170 | 5.170 | 54,942 | -0.04(-0.77%) |
May 13, 2011 | 5.220 | 5.250 | 5.190 | 5.210 | 40,560 | +0.02(+0.39%) |
May 12, 2011 | 5.250 | 5.250 | 5.170 | 5.190 | 58,933 | -0.04(-0.76%) |
May 11, 2011 | 5.220 | 5.280 | 5.200 | 5.230 | 66,108 | -0.04(-0.76%) |
May 10, 2011 | 5.310 | 5.310 | 5.220 | 5.270 | 43,197 | -0.01(-0.19%) |
May 09, 2011 | 5.150 | 5.290 | 5.110 | 5.280 | 137,638 | +0.10(+1.93%) |
May 06, 2011 | 5.170 | 5.200 | 5.120 | 5.180 | 116,803 | +0.02(+0.39%) |
May 05, 2011 | 5.300 | 5.310 | 5.110 | 5.160 | 359,353 | -0.15(-2.82%) |
May 04, 2011 | 5.330 | 5.360 | 5.310 | 5.310 | 30,257 | -0.03(-0.56%) |
May 03, 2011 | 5.350 | 5.350 | 5.300 | 5.340 | 67,534 | +0.01(+0.19%) |
May 02, 2011 | 5.400 | 5.330 | 5.330 | 5.330 | 51,576 | -0.03(-0.56%) |
Apr 29, 2011 | 5.370 | 5.380 | 5.340 | 5.360 | 41,248 | +0.03(+0.56%) |
Apr 28, 2011 | 5.400 | 5.400 | 5.330 | 5.330 | 65,605 | -0.07(-1.30%) |
Apr 27, 2011 | 5.430 | 5.430 | 5.340 | 5.400 | 65,642 | +0.01(+0.19%) |
Apr 26, 2011 | 5.360 | 5.390 | 5.360 | 5.390 | 38,602 | +0.03(+0.56%) |
Apr 25, 2011 | 5.400 | 5.400 | 5.360 | 5.360 | 40,848 | -0.05(-0.92%) |
Apr 21, 2011 | 5.430 | 5.440 | 5.380 | 5.410 | 74,800 | +0.00(+0.00%) |
Apr 20, 2011 | 5.420 | 5.430 | 5.390 | 5.410 | 61,057 | -0.01(-0.18%) |
Apr 19, 2011 | 5.390 | 5.420 | 5.340 | 5.420 | 83,214 | +0.03(+0.56%) |
Apr 18, 2011 | 5.340 | 5.390 | 5.300 | 5.390 | 58,969 | +0.04(+0.75%) |
Apr 15, 2011 | 5.380 | 5.400 | 5.340 | 5.350 | 88,825 | +0.01(+0.19%) |
Apr 14, 2011 | 5.370 | 5.390 | 5.320 | 5.340 | 57,304 | -0.01(-0.19%) |
Apr 13, 2011 | 5.380 | 5.380 | 5.350 | 5.350 | 55,437 | -0.01(-0.19%) |
Apr 12, 2011 | 5.350 | 5.380 | 5.300 | 5.360 | 91,436 | -0.02(-0.37%) |
Apr 11, 2011 | 5.350 | 5.380 | 5.350 | 5.380 | 44,554 | +0.01(+0.19%) |
Apr 08, 2011 | 5.350 | 5.390 | 5.310 | 5.370 | 80,717 | +0.04(+0.75%) |
Apr 07, 2011 | 5.340 | 5.360 | 5.330 | 5.330 | 32,793 | -0.05(-0.93%) |
Apr 06, 2011 | 5.370 | 5.380 | 5.340 | 5.380 | 42,470 | +0.04(+0.75%) |
Apr 05, 2011 | 5.340 | 5.340 | 5.310 | 5.340 | 77,102 | -0.01(-0.19%) |
Apr 04, 2011 | 5.330 | 5.370 | 5.330 | 5.350 | 70,368 | -0.03(-0.56%) |
Apr 01, 2011 | 5.330 | 5.380 | 5.330 | 5.380 | 64,897 | -0.01(-0.19%) |
Mar 31, 2011 | 5.350 | 5.390 | 5.330 | 5.390 | 127,118 | +0.03(+0.56%) |
Mar 30, 2011 | 5.380 | 5.390 | 5.350 | 5.360 | 55,118 | -0.03(-0.56%) |
Mar 29, 2011 | 5.390 | 5.400 | 5.350 | 5.390 | 59,933 | -0.01(-0.19%) |
Mar 28, 2011 | 5.410 | 5.440 | 5.390 | 5.400 | 95,271 | -0.02(-0.37%) |
Mar 25, 2011 | 5.420 | 5.450 | 5.420 | 5.420 | 57,718 | -0.05(-0.91%) |
Mar 24, 2011 | 5.500 | 5.510 | 5.460 | 5.470 | 78,522 | -0.02(-0.36%) |
Mar 23, 2011 | 5.510 | 5.520 | 5.470 | 5.490 | 43,805 | +0.01(+0.18%) |
Mar 22, 2011 | 5.490 | 5.500 | 5.450 | 5.480 | 170,807 | +0.01(+0.18%) |
Mar 21, 2011 | 5.420 | 5.480 | 5.440 | 5.470 | 136,353 | +0.09(+1.67%) |
Mar 18, 2011 | 5.350 | 5.390 | 5.320 | 5.380 | 111,161 | +0.11(+2.09%) |
Mar 17, 2011 | 5.380 | 5.380 | 5.270 | 5.270 | 99,808 | -0.01(-0.19%) |
Mar 16, 2011 | 5.260 | 5.330 | 5.250 | 5.280 | 95,592 | -0.02(-0.38%) |
Mar 15, 2011 | 5.300 | 5.300 | 5.090 | 5.300 | 196,698 | -0.03(-0.56%) |
Mar 14, 2011 | 5.330 | 5.390 | 5.310 | 5.330 | 42,587 | -0.04(-0.74%) |
Mar 11, 2011 | 5.390 | 5.390 | 5.320 | 5.370 | 71,782 | +0.00(+0.00%) |
Mar 10, 2011 | 5.390 | 5.390 | 5.310 | 5.370 | 163,293 | -0.02(-0.37%) |
Mar 09, 2011 | 5.440 | 5.470 | 5.380 | 5.390 | 97,337 | -0.03(-0.55%) |
Mar 08, 2011 | 5.420 | 5.500 | 5.420 | 5.420 | 106,673 | -0.03(-0.55%) |
Mar 07, 2011 | 5.410 | 5.460 | 5.410 | 5.450 | 78,326 | +0.02(+0.37%) |
Mar 04, 2011 | 5.400 | 5.460 | 5.390 | 5.430 | 79,837 | +0.03(+0.56%) |
Mar 03, 2011 | 5.420 | 5.460 | 5.390 | 5.400 | 73,748 | -0.02(-0.37%) |
Mar 02, 2011 | 5.410 | 5.440 | 5.370 | 5.420 | 85,166 | +0.00(+0.00%) |