Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 4.870 | 4.907 | 4.841 | 4.881 | 146,133 | +0.03(+0.53%) |
May 23, 2011 | 4.844 | 4.866 | 4.815 | 4.855 | 88,625 | +0.00(+0.08%) |
May 20, 2011 | 4.855 | 4.870 | 4.822 | 4.852 | 68,284 | +0.01(+0.15%) |
May 19, 2011 | 4.866 | 4.866 | 4.808 | 4.844 | 112,884 | -0.00(-0.08%) |
May 18, 2011 | 4.775 | 4.852 | 4.771 | 4.848 | 115,846 | +0.06(+1.23%) |
May 17, 2011 | 4.863 | 4.863 | 4.760 | 4.789 | 155,781 | -0.04(-0.91%) |
May 16, 2011 | 4.844 | 4.877 | 4.822 | 4.833 | 170,648 | -0.02(-0.38%) |
May 13, 2011 | 4.907 | 4.932 | 4.822 | 4.852 | 126,593 | -0.04(-0.90%) |
May 12, 2011 | 4.859 | 4.896 | 4.826 | 4.896 | 143,814 | +0.05(+1.06%) |
May 11, 2011 | 4.874 | 4.929 | 4.826 | 4.844 | 147,187 | -0.05(-1.03%) |
May 10, 2011 | 4.898 | 4.917 | 4.869 | 4.895 | 104,161 | +0.00(+0.00%) |
May 09, 2011 | 4.837 | 4.902 | 4.829 | 4.895 | 103,400 | +0.04(+0.75%) |
May 06, 2011 | 4.844 | 4.877 | 4.833 | 4.858 | 122,439 | +0.07(+1.37%) |
May 05, 2011 | 4.924 | 4.942 | 4.793 | 4.793 | 139,534 | -0.13(-2.59%) |
May 04, 2011 | 4.957 | 4.970 | 4.920 | 4.920 | 67,362 | -0.03(-0.52%) |
May 03, 2011 | 4.935 | 4.971 | 4.917 | 4.946 | 98,268 | +0.01(+0.22%) |
May 02, 2011 | 4.928 | 4.942 | 4.928 | 4.935 | 123,263 | +0.08(+1.57%) |
Apr 29, 2011 | 4.862 | 4.869 | 4.826 | 4.858 | 118,958 | +0.03(+0.53%) |
Apr 28, 2011 | 4.866 | 4.898 | 4.826 | 4.833 | 95,078 | -0.03(-0.67%) |
Apr 27, 2011 | 4.938 | 4.938 | 4.866 | 4.866 | 107,337 | -0.01(-0.30%) |
Apr 26, 2011 | 4.902 | 4.935 | 4.866 | 4.880 | 105,797 | -0.03(-0.52%) |
Apr 25, 2011 | 4.989 | 4.993 | 4.855 | 4.906 | 189,041 | -0.04(-0.74%) |
Apr 21, 2011 | 4.891 | 4.949 | 4.891 | 4.942 | 95,388 | +0.08(+1.57%) |
Apr 20, 2011 | 4.869 | 4.895 | 4.851 | 4.866 | 78,224 | +0.03(+0.60%) |
Apr 19, 2011 | 4.782 | 4.837 | 4.756 | 4.837 | 98,828 | +0.06(+1.22%) |
Apr 18, 2011 | 4.753 | 4.778 | 4.738 | 4.778 | 113,699 | +0.03(+0.54%) |
Apr 15, 2011 | 4.789 | 4.793 | 4.753 | 4.753 | 101,915 | -0.01(-0.15%) |
Apr 14, 2011 | 4.789 | 4.789 | 4.738 | 4.760 | 120,435 | -0.03(-0.53%) |
Apr 13, 2011 | 4.793 | 4.837 | 4.775 | 4.786 | 84,303 | +0.02(+0.48%) |
Apr 12, 2011 | 4.803 | 4.835 | 4.730 | 4.763 | 132,575 | -0.05(-1.13%) |
Apr 11, 2011 | 4.940 | 4.940 | 4.784 | 4.817 | 151,686 | -0.09(-1.91%) |
Apr 08, 2011 | 4.918 | 4.922 | 4.889 | 4.911 | 114,793 | +0.01(+0.30%) |
Apr 07, 2011 | 4.889 | 4.907 | 4.860 | 4.896 | 134,637 | +0.04(+0.74%) |
Apr 06, 2011 | 4.806 | 4.860 | 4.763 | 4.860 | 141,320 | +0.09(+1.82%) |
Apr 05, 2011 | 4.730 | 4.795 | 4.730 | 4.774 | 105,398 | -0.01(-0.23%) |
Apr 04, 2011 | 4.817 | 4.835 | 4.774 | 4.784 | 128,898 | -0.04(-0.82%) |
Apr 01, 2011 | 4.835 | 4.835 | 4.799 | 4.824 | 105,292 | +0.03(+0.60%) |
Mar 31, 2011 | 4.766 | 4.828 | 4.759 | 4.795 | 111,998 | -0.02(-0.38%) |
Mar 30, 2011 | 4.868 | 4.871 | 4.803 | 4.813 | 98,490 | -0.01(-0.30%) |
Mar 29, 2011 | 4.824 | 4.853 | 4.817 | 4.828 | 113,489 | +0.03(+0.60%) |
Mar 28, 2011 | 4.784 | 4.821 | 4.779 | 4.799 | 89,796 | +0.01(+0.15%) |
Mar 25, 2011 | 4.759 | 4.792 | 4.710 | 4.792 | 157,265 | +0.05(+1.14%) |
Mar 24, 2011 | 4.727 | 4.774 | 4.698 | 4.737 | 98,540 | +0.02(+0.46%) |
Mar 23, 2011 | 4.662 | 4.719 | 4.644 | 4.716 | 97,796 | +0.00(+0.08%) |
Mar 22, 2011 | 4.741 | 4.741 | 4.672 | 4.712 | 39,586 | -0.01(-0.23%) |
Mar 21, 2011 | 4.680 | 4.723 | 4.665 | 4.723 | 52,647 | +0.10(+2.11%) |
Mar 18, 2011 | 4.582 | 4.662 | 4.582 | 4.625 | 96,158 | +0.04(+0.95%) |
Mar 17, 2011 | 4.589 | 4.604 | 4.499 | 4.582 | 129,011 | +0.07(+1.60%) |
Mar 16, 2011 | 4.672 | 4.687 | 4.398 | 4.510 | 515,060 | -0.14(-3.11%) |
Mar 15, 2011 | 4.625 | 4.737 | 4.615 | 4.654 | 122,588 | -0.08(-1.75%) |
Mar 14, 2011 | 4.759 | 4.792 | 4.730 | 4.737 | 88,094 | -0.07(-1.55%) |
Mar 11, 2011 | 4.824 | 4.853 | 4.781 | 4.812 | 77,700 | +0.01(+0.12%) |
Mar 10, 2011 | 4.828 | 4.831 | 4.770 | 4.806 | 98,194 | +0.01(+0.15%) |
Mar 09, 2011 | 4.817 | 4.853 | 4.792 | 4.799 | 153,374 | -0.06(-1.17%) |
Mar 08, 2011 | 4.845 | 4.931 | 4.824 | 4.856 | 126,323 | -0.01(-0.29%) |
Mar 07, 2011 | 4.885 | 4.974 | 4.859 | 4.870 | 128,548 | +0.01(+0.15%) |
Mar 04, 2011 | 4.845 | 4.877 | 4.816 | 4.863 | 69,542 | +0.04(+0.74%) |
Mar 03, 2011 | 4.841 | 4.859 | 4.788 | 4.827 | 123,453 | +0.01(+0.15%) |
Mar 02, 2011 | 4.777 | 4.831 | 4.777 | 4.820 | 104,991 | +0.01(+0.15%) |