Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 4.994 | 5.029 | 4.910 | 4.915 | 72,205 | -0.08(-1.60%) |
May 23, 2011 | 4.990 | 5.054 | 4.990 | 4.994 | 37,592 | -0.02(-0.50%) |
May 20, 2011 | 5.049 | 5.069 | 5.019 | 5.019 | 27,483 | -0.06(-1.27%) |
May 19, 2011 | 5.094 | 5.109 | 5.044 | 5.084 | 48,821 | -0.00(-0.10%) |
May 18, 2011 | 4.990 | 5.094 | 4.970 | 5.089 | 61,317 | +0.08(+1.69%) |
May 17, 2011 | 4.950 | 5.009 | 4.930 | 5.004 | 58,747 | +0.04(+0.90%) |
May 16, 2011 | 5.014 | 5.029 | 4.960 | 4.960 | 27,812 | -0.08(-1.58%) |
May 13, 2011 | 5.094 | 5.097 | 5.034 | 5.039 | 43,940 | -0.07(-1.46%) |
May 12, 2011 | 5.094 | 5.119 | 4.990 | 5.114 | 41,648 | -0.06(-1.16%) |
May 11, 2011 | 5.119 | 5.209 | 5.084 | 5.174 | 79,100 | +0.01(+0.29%) |
May 10, 2011 | 5.094 | 5.159 | 5.086 | 5.159 | 61,251 | +0.07(+1.47%) |
May 09, 2011 | 5.034 | 5.094 | 5.014 | 5.084 | 32,121 | +0.05(+0.99%) |
May 06, 2011 | 5.084 | 5.094 | 5.014 | 5.034 | 77,427 | -0.04(-0.79%) |
May 05, 2011 | 5.059 | 5.124 | 5.054 | 5.074 | 65,270 | +0.01(+0.20%) |
May 04, 2011 | 5.079 | 5.109 | 5.064 | 5.064 | 56,761 | -0.01(-0.20%) |
May 03, 2011 | 5.104 | 5.134 | 5.064 | 5.074 | 32,763 | +0.01(+0.20%) |
May 02, 2011 | 5.089 | 5.099 | 5.064 | 5.064 | 33,377 | -0.09(-1.74%) |
Apr 29, 2011 | 5.154 | 5.159 | 5.119 | 5.154 | 48,456 | +0.00(+0.00%) |
Apr 28, 2011 | 5.079 | 5.159 | 5.059 | 5.154 | 46,552 | +0.02(+0.49%) |
Apr 27, 2011 | 5.139 | 5.139 | 5.045 | 5.129 | 31,513 | -0.02(-0.39%) |
Apr 26, 2011 | 5.134 | 5.159 | 5.049 | 5.149 | 61,113 | +0.04(+0.88%) |
Apr 25, 2011 | 5.079 | 5.109 | 5.079 | 5.104 | 11,898 | -0.00(-0.10%) |
Apr 21, 2011 | 5.129 | 5.129 | 5.064 | 5.109 | 17,817 | -0.02(-0.39%) |
Apr 20, 2011 | 5.114 | 5.139 | 5.104 | 5.129 | 46,951 | +0.05(+0.98%) |
Apr 19, 2011 | 5.084 | 5.124 | 5.059 | 5.079 | 24,588 | -0.00(-0.10%) |
Apr 18, 2011 | 5.084 | 5.129 | 5.084 | 5.084 | 14,504 | -0.07(-1.45%) |
Apr 15, 2011 | 5.149 | 5.169 | 5.084 | 5.159 | 47,420 | -0.03(-0.58%) |
Apr 14, 2011 | 4.940 | 5.189 | 4.940 | 5.189 | 45,958 | +0.20(+4.10%) |
Apr 13, 2011 | 5.039 | 5.049 | 4.955 | 4.985 | 46,891 | -0.07(-1.38%) |
Apr 12, 2011 | 5.064 | 5.134 | 5.054 | 5.054 | 29,541 | -0.02(-0.49%) |
Apr 11, 2011 | 5.189 | 5.189 | 5.009 | 5.079 | 44,913 | -0.13(-2.49%) |
Apr 08, 2011 | 5.159 | 5.209 | 5.084 | 5.209 | 56,324 | +0.05(+1.06%) |
Apr 07, 2011 | 5.174 | 5.184 | 5.107 | 5.154 | 41,243 | -0.01(-0.29%) |
Apr 06, 2011 | 4.940 | 5.174 | 4.940 | 5.169 | 54,039 | +0.19(+3.91%) |
Apr 05, 2011 | 4.960 | 4.975 | 4.935 | 4.975 | 16,336 | +0.00(+0.10%) |
Apr 04, 2011 | 4.940 | 4.985 | 4.915 | 4.970 | 42,357 | +0.01(+0.30%) |
Apr 01, 2011 | 4.945 | 4.990 | 4.910 | 4.955 | 55,640 | +0.00(+0.00%) |
Mar 31, 2011 | 4.970 | 4.975 | 4.880 | 4.955 | 83,815 | -0.01(-0.30%) |
Mar 30, 2011 | 4.930 | 4.980 | 4.925 | 4.970 | 47,713 | +0.04(+0.91%) |
Mar 29, 2011 | 4.865 | 4.925 | 4.860 | 4.925 | 30,526 | +0.06(+1.33%) |
Mar 28, 2011 | 4.915 | 4.935 | 4.860 | 4.860 | 28,530 | -0.07(-1.42%) |
Mar 25, 2011 | 4.940 | 4.975 | 4.885 | 4.930 | 38,800 | -0.00(-0.10%) |
Mar 24, 2011 | 4.920 | 4.945 | 4.908 | 4.935 | 28,763 | +0.01(+0.30%) |
Mar 23, 2011 | 4.905 | 4.935 | 4.880 | 4.920 | 24,929 | -0.01(-0.20%) |
Mar 22, 2011 | 4.895 | 4.950 | 4.860 | 4.930 | 69,202 | +0.04(+0.82%) |
Mar 21, 2011 | 4.855 | 4.890 | 4.855 | 4.890 | 43,950 | +0.05(+1.13%) |
Mar 18, 2011 | 4.845 | 4.845 | 4.765 | 4.835 | 70,125 | +0.04(+0.94%) |
Mar 17, 2011 | 4.740 | 4.830 | 4.740 | 4.790 | 55,632 | +0.06(+1.26%) |
Mar 16, 2011 | 4.780 | 4.800 | 4.705 | 4.730 | 84,830 | -0.02(-0.42%) |
Mar 15, 2011 | 4.775 | 4.835 | 4.745 | 4.750 | 52,350 | -0.08(-1.75%) |
Mar 14, 2011 | 4.920 | 4.920 | 4.810 | 4.835 | 48,327 | -0.11(-2.22%) |
Mar 11, 2011 | 4.930 | 4.990 | 4.885 | 4.945 | 88,905 | +0.03(+0.61%) |
Mar 10, 2011 | 4.999 | 5.017 | 4.915 | 4.915 | 75,331 | -0.10(-1.99%) |
Mar 09, 2011 | 5.019 | 5.039 | 4.994 | 5.014 | 46,648 | +0.00(+0.10%) |
Mar 08, 2011 | 4.999 | 5.059 | 4.950 | 5.009 | 47,063 | -0.00(-0.10%) |
Mar 07, 2011 | 5.079 | 5.079 | 5.004 | 5.014 | 27,302 | -0.09(-1.76%) |
Mar 04, 2011 | 5.154 | 5.154 | 5.079 | 5.104 | 52,518 | -0.03(-0.68%) |
Mar 03, 2011 | 5.154 | 5.158 | 5.124 | 5.139 | 48,712 | -0.00(-0.10%) |
Mar 02, 2011 | 5.159 | 5.164 | 5.124 | 5.144 | 19,666 | -0.01(-0.19%) |