Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 4.847 | 5.153 | 4.801 | 5.153 | 1,061 | +0.05(+1.07%) |
May 23, 2011 | 4.841 | 5.098 | 4.782 | 5.098 | 2,353 | -0.02(-0.39%) |
May 20, 2011 | 5.188 | 5.188 | 4.801 | 5.118 | 3,111 | -0.06(-1.15%) |
May 19, 2011 | 4.940 | 5.178 | 4.940 | 5.178 | 2,128 | +0.24(+4.81%) |
May 18, 2011 | 4.784 | 4.940 | 4.722 | 4.940 | 4,949 | +0.22(+4.72%) |
May 17, 2011 | 5.029 | 5.029 | 4.683 | 4.717 | 3,181 | -0.29(-5.83%) |
May 16, 2011 | 5.128 | 5.128 | 4.808 | 5.009 | 2,292 | -0.13(-2.50%) |
May 13, 2011 | 4.965 | 5.138 | 4.801 | 5.138 | 1,919 | -0.01(-0.19%) |
May 12, 2011 | 5.039 | 5.148 | 5.000 | 5.148 | 707 | +0.07(+1.36%) |
May 11, 2011 | 5.148 | 5.158 | 4.950 | 5.079 | 4,737 | -0.06(-1.16%) |
May 10, 2011 | 5.366 | 5.376 | 4.564 | 5.138 | 22,844 | -0.52(-9.27%) |
May 09, 2011 | 5.326 | 5.673 | 5.326 | 5.663 | 3,232 | +0.22(+3.95%) |
May 06, 2011 | 5.415 | 5.544 | 5.415 | 5.447 | 2,724 | +0.00(+0.01%) |
May 05, 2011 | 5.445 | 5.613 | 5.445 | 5.447 | 4,901 | -0.26(-4.48%) |
May 04, 2011 | 5.742 | 5.742 | 5.702 | 5.702 | 404 | +0.14(+2.49%) |
May 03, 2011 | 5.504 | 5.920 | 5.504 | 5.564 | 1,843 | +0.03(+0.54%) |
May 02, 2011 | 5.534 | 5.534 | 5.296 | 5.534 | 303 | +0.24(+4.49%) |
Apr 29, 2011 | 5.138 | 5.792 | 5.138 | 5.296 | 7,732 | -0.11(-2.10%) |
Apr 28, 2011 | 5.316 | 5.534 | 5.188 | 5.410 | 2,020 | +0.16(+3.11%) |
Apr 27, 2011 | 5.316 | 5.316 | 5.197 | 5.247 | 3,737 | +0.13(+2.51%) |
Apr 26, 2011 | 5.237 | 5.247 | 5.088 | 5.118 | 13,474 | -0.23(-4.26%) |
Apr 25, 2011 | 5.249 | 5.455 | 5.241 | 5.346 | 1,926 | -0.10(-1.82%) |
Apr 21, 2011 | 5.437 | 5.465 | 5.435 | 5.445 | 1,616 | -0.30(-5.17%) |
Apr 20, 2011 | 5.772 | 5.772 | 5.742 | 5.742 | 202 | +0.04(+0.69%) |
Apr 19, 2011 | 5.702 | 5.792 | 5.702 | 5.702 | 2,929 | +0.16(+2.86%) |
Apr 18, 2011 | 5.821 | 5.821 | 5.524 | 5.544 | 3,282 | -0.28(-4.76%) |
Apr 15, 2011 | 5.485 | 5.821 | 5.485 | 5.821 | 1,111 | +0.28(+5.00%) |
Apr 14, 2011 | 5.396 | 5.633 | 5.296 | 5.544 | 7,121 | +0.15(+2.75%) |
Apr 13, 2011 | 5.396 | 5.396 | 5.396 | 5.396 | 2,634 | +0.05(+0.93%) |
Apr 12, 2011 | 5.296 | 5.504 | 5.296 | 5.346 | 6,197 | -0.15(-2.70%) |
Apr 11, 2011 | 5.247 | 5.590 | 5.247 | 5.495 | 6,858 | -0.33(-5.61%) |
Apr 08, 2011 | 5.475 | 5.831 | 5.465 | 5.821 | 2,828 | +0.17(+2.98%) |
Apr 07, 2011 | 5.821 | 5.821 | 5.585 | 5.653 | 1,121 | -0.04(-0.70%) |
Apr 06, 2011 | 5.841 | 5.841 | 5.495 | 5.692 | 808 | +0.12(+2.13%) |
Apr 05, 2011 | 5.178 | 5.742 | 5.098 | 5.574 | 9,682 | +0.33(+6.23%) |
Apr 04, 2011 | 4.732 | 5.247 | 4.712 | 5.247 | 11,594 | +0.29(+5.79%) |
Apr 01, 2011 | 5.009 | 5.009 | 4.811 | 4.960 | 2,176 | +0.03(+0.60%) |
Mar 31, 2011 | 4.990 | 5.069 | 4.712 | 4.930 | 10,202 | -0.06(-1.19%) |
Mar 30, 2011 | 4.990 | 5.247 | 4.702 | 4.990 | 13,316 | -0.14(-2.70%) |
Mar 29, 2011 | 5.247 | 5.346 | 5.118 | 5.128 | 4,788 | -0.20(-3.72%) |
Mar 28, 2011 | 5.326 | 5.396 | 5.158 | 5.326 | 20,515 | +0.06(+1.13%) |
Mar 25, 2011 | 5.326 | 5.435 | 5.267 | 5.267 | 23,334 | -0.12(-2.21%) |
Mar 24, 2011 | 5.891 | 5.920 | 4.841 | 5.386 | 30,403 | -0.47(-7.95%) |
Mar 23, 2011 | 5.881 | 5.881 | 5.851 | 5.851 | 707 | -0.19(-3.11%) |
Mar 22, 2011 | 6.217 | 6.217 | 5.891 | 6.039 | 5,474 | -0.07(-1.13%) |
Mar 21, 2011 | 6.296 | 6.831 | 5.920 | 6.108 | 19,744 | -0.08(-1.28%) |
Mar 18, 2011 | 6.039 | 6.188 | 6.039 | 6.188 | 6,464 | +0.27(+4.52%) |
Mar 17, 2011 | 5.920 | 5.920 | 5.920 | 5.920 | 303 | +0.01(+0.17%) |
Mar 16, 2011 | 5.881 | 5.940 | 5.881 | 5.910 | 13,101 | -0.03(-0.50%) |
Mar 15, 2011 | 5.950 | 5.950 | 5.881 | 5.940 | 8,232 | -0.10(-1.64%) |
Mar 14, 2011 | 6.069 | 6.088 | 5.950 | 6.039 | 2,590 | -0.04(-0.65%) |
Mar 11, 2011 | 6.148 | 6.148 | 6.039 | 6.079 | 1,777 | -0.07(-1.13%) |
Mar 10, 2011 | 6.158 | 6.158 | 6.148 | 6.148 | 707 | -0.10(-1.58%) |
Mar 09, 2011 | 6.326 | 6.336 | 6.247 | 6.247 | 1,716 | -0.14(-2.17%) |
Mar 08, 2011 | 6.148 | 6.425 | 6.148 | 6.386 | 3,434 | +0.28(+4.54%) |
Mar 07, 2011 | 6.237 | 6.237 | 5.989 | 6.108 | 3,282 | +0.01(+0.16%) |
Mar 04, 2011 | 6.178 | 6.484 | 6.088 | 6.098 | 7,066 | -0.03(-0.44%) |
Mar 03, 2011 | 6.336 | 6.484 | 6.126 | 6.126 | 24,617 | -0.18(-2.86%) |
Mar 02, 2011 | 6.346 | 6.435 | 5.999 | 6.306 | 4,118 | -0.13(-2.00%) |