Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 4.937 | 4.937 | 4.836 | 4.861 | 76,422 | -0.05(-1.01%) |
May 23, 2011 | 4.884 | 4.962 | 4.862 | 4.911 | 334,746 | -0.16(-3.22%) |
May 20, 2011 | 5.052 | 5.143 | 5.044 | 5.074 | 58,637 | -0.10(-1.98%) |
May 19, 2011 | 5.210 | 5.210 | 5.067 | 5.176 | 269,709 | +0.04(+0.86%) |
May 18, 2011 | 4.987 | 5.135 | 4.987 | 5.132 | 140,537 | +0.14(+2.78%) |
May 17, 2011 | 4.963 | 5.020 | 4.938 | 4.994 | 353,811 | -0.04(-0.78%) |
May 16, 2011 | 5.084 | 5.205 | 5.031 | 5.033 | 376,336 | -0.13(-2.55%) |
May 13, 2011 | 5.263 | 5.272 | 5.151 | 5.165 | 111,285 | -0.14(-2.56%) |
May 12, 2011 | 5.151 | 5.321 | 5.110 | 5.300 | 135,991 | +0.08(+1.44%) |
May 11, 2011 | 5.361 | 5.361 | 5.162 | 5.225 | 147,530 | -0.15(-2.83%) |
May 10, 2011 | 5.247 | 5.381 | 5.247 | 5.378 | 253,122 | +0.18(+3.50%) |
May 09, 2011 | 5.086 | 5.213 | 5.078 | 5.196 | 226,092 | +0.09(+1.82%) |
May 06, 2011 | 5.189 | 5.247 | 5.067 | 5.103 | 768,891 | +0.04(+0.77%) |
May 05, 2011 | 4.994 | 5.201 | 4.994 | 5.064 | 358,398 | -0.03(-0.50%) |
May 04, 2011 | 5.210 | 5.226 | 5.046 | 5.089 | 506,563 | -0.12(-2.34%) |
May 03, 2011 | 5.310 | 5.351 | 5.139 | 5.212 | 457,284 | -0.12(-2.18%) |
May 02, 2011 | 5.338 | 5.342 | 5.326 | 5.328 | 348,230 | -0.11(-2.01%) |
Apr 29, 2011 | 5.443 | 5.465 | 5.394 | 5.437 | 362,462 | -0.03(-0.59%) |
Apr 28, 2011 | 5.382 | 5.469 | 5.353 | 5.469 | 347,043 | +0.09(+1.71%) |
Apr 27, 2011 | 5.310 | 5.386 | 5.280 | 5.378 | 204,601 | +0.09(+1.79%) |
Apr 26, 2011 | 5.189 | 5.328 | 5.161 | 5.283 | 268,982 | +0.13(+2.58%) |
Apr 25, 2011 | 5.181 | 5.192 | 5.106 | 5.150 | 120,704 | -0.03(-0.51%) |
Apr 21, 2011 | 5.174 | 5.178 | 5.117 | 5.176 | 209,280 | +0.08(+1.51%) |
Apr 20, 2011 | 5.072 | 5.106 | 5.051 | 5.099 | 142,237 | +0.18(+3.69%) |
Apr 19, 2011 | 4.945 | 4.975 | 4.868 | 4.918 | 129,059 | +0.01(+0.14%) |
Apr 18, 2011 | 4.942 | 4.942 | 4.840 | 4.911 | 281,115 | -0.16(-3.20%) |
Apr 15, 2011 | 4.981 | 5.073 | 4.924 | 5.073 | 201,304 | +0.10(+2.06%) |
Apr 14, 2011 | 4.836 | 4.970 | 4.830 | 4.970 | 110,517 | +0.06(+1.25%) |
Apr 13, 2011 | 4.963 | 4.989 | 4.852 | 4.909 | 190,461 | -0.02(-0.40%) |
Apr 12, 2011 | 4.991 | 5.035 | 4.927 | 4.928 | 439,734 | -0.13(-2.53%) |
Apr 11, 2011 | 5.153 | 5.153 | 5.030 | 5.056 | 266,873 | -0.07(-1.39%) |
Apr 08, 2011 | 5.282 | 5.303 | 5.079 | 5.128 | 582,617 | -0.13(-2.47%) |
Apr 07, 2011 | 5.318 | 5.351 | 5.223 | 5.257 | 349,357 | -0.04(-0.79%) |
Apr 06, 2011 | 5.356 | 5.372 | 5.280 | 5.299 | 364,868 | +0.02(+0.37%) |
Apr 05, 2011 | 5.237 | 5.358 | 5.225 | 5.280 | 218,956 | +0.03(+0.65%) |
Apr 04, 2011 | 5.231 | 5.255 | 5.210 | 5.246 | 392,564 | +0.05(+1.00%) |
Apr 01, 2011 | 5.238 | 5.274 | 5.182 | 5.194 | 374,933 | +0.02(+0.47%) |
Mar 31, 2011 | 5.119 | 5.175 | 5.090 | 5.170 | 443,359 | +0.06(+1.15%) |
Mar 30, 2011 | 5.030 | 5.129 | 5.017 | 5.111 | 413,062 | +0.13(+2.65%) |
Mar 29, 2011 | 4.890 | 4.993 | 4.850 | 4.979 | 168,018 | +0.08(+1.72%) |
Mar 28, 2011 | 4.969 | 4.979 | 4.895 | 4.895 | 74,558 | -0.03(-0.59%) |
Mar 25, 2011 | 4.902 | 5.029 | 4.865 | 4.924 | 259,378 | +0.08(+1.65%) |
Mar 24, 2011 | 4.822 | 4.909 | 4.791 | 4.844 | 192,335 | +0.06(+1.18%) |
Mar 23, 2011 | 4.745 | 4.812 | 4.658 | 4.788 | 232,266 | -0.00(-0.01%) |
Mar 22, 2011 | 4.832 | 4.849 | 4.762 | 4.788 | 110,895 | -0.03(-0.63%) |
Mar 21, 2011 | 4.795 | 4.819 | 4.766 | 4.819 | 469,724 | +0.20(+4.27%) |
Mar 18, 2011 | 4.594 | 4.622 | 4.579 | 4.621 | 344,237 | +0.11(+2.36%) |
Mar 17, 2011 | 4.591 | 4.608 | 4.515 | 4.515 | 134,047 | +0.05(+1.09%) |
Mar 16, 2011 | 4.570 | 4.607 | 4.438 | 4.466 | 555,062 | -0.11(-2.49%) |
Mar 15, 2011 | 4.542 | 4.639 | 4.528 | 4.580 | 448,958 | -0.08(-1.66%) |
Mar 14, 2011 | 4.600 | 4.712 | 4.573 | 4.657 | 283,413 | -0.04(-0.85%) |
Mar 11, 2011 | 4.609 | 4.750 | 4.597 | 4.697 | 379,472 | +0.01(+0.17%) |
Mar 10, 2011 | 4.783 | 4.783 | 4.661 | 4.690 | 1,005,198 | -0.24(-4.91%) |
Mar 09, 2011 | 4.904 | 4.966 | 4.861 | 4.932 | 229,020 | -0.00(-0.02%) |
Mar 08, 2011 | 4.762 | 4.982 | 4.734 | 4.933 | 918,847 | +0.14(+2.85%) |
Mar 07, 2011 | 4.982 | 4.982 | 4.706 | 4.796 | 492,446 | -0.14(-2.91%) |
Mar 04, 2011 | 4.986 | 4.986 | 4.835 | 4.940 | 297,769 | -0.02(-0.47%) |
Mar 03, 2011 | 4.849 | 4.998 | 4.849 | 4.963 | 536,999 | +0.21(+4.48%) |
Mar 02, 2011 | 4.676 | 4.788 | 4.658 | 4.750 | 538,289 | +0.05(+0.98%) |