Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 4.690 | 5.090 | 4.640 | 4.880 | 32,024 | +0.13(+2.74%) |
May 23, 2011 | 4.598 | 4.750 | 4.598 | 4.750 | 9,833 | +0.13(+2.81%) |
May 20, 2011 | 4.570 | 4.620 | 4.570 | 4.620 | 4,825 | +0.00(+0.00%) |
May 19, 2011 | 4.610 | 4.620 | 4.580 | 4.620 | 1,051 | +0.05(+1.09%) |
May 18, 2011 | 4.580 | 4.620 | 4.550 | 4.570 | 12,224 | -0.01(-0.22%) |
May 17, 2011 | 4.603 | 4.603 | 4.570 | 4.580 | 6,070 | -0.01(-0.22%) |
May 16, 2011 | 4.650 | 4.660 | 4.589 | 4.590 | 13,600 | -0.11(-2.34%) |
May 13, 2011 | 4.700 | 4.700 | 4.680 | 4.700 | 5,609 | +0.00(+0.00%) |
May 12, 2011 | 4.780 | 4.780 | 4.520 | 4.700 | 12,383 | -0.11(-2.29%) |
May 11, 2011 | 4.790 | 4.840 | 4.780 | 4.810 | 1,642 | +0.00(+0.00%) |
May 10, 2011 | 4.810 | 4.870 | 4.810 | 4.810 | 10,532 | +0.00(+0.00%) |
May 09, 2011 | 4.800 | 4.840 | 4.780 | 4.810 | 13,630 | -0.16(-3.22%) |
May 06, 2011 | 4.910 | 4.970 | 4.910 | 4.970 | 900 | +0.01(+0.20%) |
May 05, 2011 | 4.920 | 4.960 | 4.890 | 4.960 | 19,115 | +0.00(+0.00%) |
May 04, 2011 | 5.050 | 5.090 | 4.950 | 4.960 | 55,026 | -0.06(-1.20%) |
May 03, 2011 | 4.900 | 5.020 | 4.870 | 5.020 | 13,040 | +0.08(+1.62%) |
May 02, 2011 | 4.940 | 5.870 | 4.760 | 4.940 | 69,315 | +0.08(+1.67%) |
Apr 29, 2011 | 4.870 | 4.880 | 4.838 | 4.859 | 9,100 | +0.01(+0.19%) |
Apr 28, 2011 | 4.800 | 4.920 | 4.800 | 4.850 | 4,485 | +0.05(+1.04%) |
Apr 27, 2011 | 4.720 | 4.880 | 4.720 | 4.800 | 34,903 | +0.12(+2.56%) |
Apr 26, 2011 | 4.690 | 4.700 | 4.650 | 4.680 | 6,624 | -0.02(-0.43%) |
Apr 25, 2011 | 4.760 | 4.760 | 4.640 | 4.700 | 14,981 | -0.01(-0.21%) |
Apr 21, 2011 | 4.760 | 4.760 | 4.680 | 4.710 | 15,114 | -0.05(-1.05%) |
Apr 20, 2011 | 4.772 | 4.820 | 4.750 | 4.760 | 9,298 | -0.01(-0.21%) |
Apr 19, 2011 | 4.799 | 4.870 | 4.770 | 4.770 | 2,751 | -0.03(-0.63%) |
Apr 18, 2011 | 4.910 | 4.910 | 4.750 | 4.800 | 16,622 | -0.09(-1.84%) |
Apr 15, 2011 | 4.860 | 4.890 | 4.855 | 4.890 | 2,700 | -0.03(-0.61%) |
Apr 14, 2011 | 4.830 | 4.930 | 4.811 | 4.920 | 5,700 | +0.03(+0.61%) |
Apr 13, 2011 | 4.860 | 4.890 | 4.810 | 4.890 | 10,100 | +0.06(+1.24%) |
Apr 12, 2011 | 4.900 | 4.920 | 4.750 | 4.830 | 29,907 | -0.14(-2.81%) |
Apr 11, 2011 | 4.970 | 4.970 | 4.830 | 4.970 | 46,209 | -0.03(-0.60%) |
Apr 08, 2011 | 4.950 | 5.060 | 4.950 | 5.000 | 45,292 | +0.03(+0.60%) |
Apr 07, 2011 | 4.850 | 4.970 | 4.850 | 4.970 | 3,300 | +0.09(+1.84%) |
Apr 06, 2011 | 4.960 | 4.960 | 4.870 | 4.880 | 12,100 | -0.03(-0.61%) |
Apr 05, 2011 | 4.860 | 4.980 | 4.860 | 4.910 | 4,994 | -0.01(-0.20%) |
Apr 04, 2011 | 4.990 | 5.000 | 4.920 | 4.920 | 10,616 | -0.05(-1.01%) |
Apr 01, 2011 | 5.040 | 5.040 | 4.950 | 4.970 | 29,016 | -0.08(-1.58%) |
Mar 31, 2011 | 5.050 | 5.050 | 4.990 | 5.050 | 16,841 | +0.00(+0.00%) |
Mar 30, 2011 | 5.050 | 5.050 | 4.910 | 5.050 | 12,400 | +0.10(+2.02%) |
Mar 29, 2011 | 4.910 | 4.980 | 4.900 | 4.950 | 2,600 | -0.02(-0.40%) |
Mar 28, 2011 | 4.990 | 5.000 | 4.910 | 4.970 | 8,311 | +0.03(+0.61%) |
Mar 25, 2011 | 4.910 | 5.000 | 4.910 | 4.940 | 19,217 | +0.02(+0.41%) |
Mar 24, 2011 | 4.900 | 4.920 | 4.870 | 4.920 | 7,200 | +0.06(+1.23%) |
Mar 23, 2011 | 4.850 | 4.920 | 4.850 | 4.860 | 10,700 | -0.02(-0.41%) |
Mar 22, 2011 | 4.900 | 4.900 | 4.860 | 4.880 | 2,400 | -0.06(-1.21%) |
Mar 21, 2011 | 4.960 | 4.990 | 4.820 | 4.940 | 13,390 | +0.02(+0.41%) |
Mar 18, 2011 | 4.990 | 4.990 | 4.900 | 4.920 | 19,471 | -0.08(-1.60%) |
Mar 17, 2011 | 4.830 | 5.000 | 4.750 | 5.000 | 22,506 | +0.13(+2.67%) |
Mar 16, 2011 | 4.880 | 4.900 | 4.751 | 4.870 | 10,194 | -0.01(-0.20%) |
Mar 15, 2011 | 4.911 | 4.911 | 4.850 | 4.880 | 8,400 | -0.07(-1.41%) |
Mar 14, 2011 | 4.880 | 5.000 | 4.880 | 4.950 | 21,810 | +0.07(+1.43%) |
Mar 11, 2011 | 4.920 | 5.000 | 4.880 | 4.880 | 7,512 | -0.06(-1.21%) |
Mar 10, 2011 | 4.940 | 4.974 | 4.910 | 4.940 | 4,300 | +0.01(+0.20%) |
Mar 09, 2011 | 4.930 | 4.980 | 4.900 | 4.930 | 4,500 | -0.02(-0.40%) |
Mar 08, 2011 | 4.950 | 4.980 | 4.900 | 4.950 | 7,425 | +0.04(+0.81%) |
Mar 07, 2011 | 4.930 | 4.980 | 4.900 | 4.910 | 12,088 | -0.04(-0.81%) |
Mar 04, 2011 | 5.100 | 5.100 | 4.950 | 4.950 | 34,841 | -0.11(-2.17%) |
Mar 03, 2011 | 5.060 | 5.090 | 5.000 | 5.060 | 16,457 | +0.00(+0.00%) |
Mar 02, 2011 | 5.050 | 5.060 | 4.990 | 5.060 | 35,652 | +0.00(+0.00%) |