Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 4.827 | 4.827 | 4.746 | 4.791 | 110,458 | -0.04(-0.74%) |
May 23, 2011 | 4.916 | 4.970 | 4.764 | 4.827 | 304,304 | -0.28(-5.44%) |
May 20, 2011 | 5.096 | 5.149 | 5.060 | 5.104 | 92,609 | -0.02(-0.35%) |
May 19, 2011 | 5.275 | 5.319 | 5.104 | 5.122 | 121,843 | -0.14(-2.72%) |
May 18, 2011 | 5.373 | 5.373 | 5.239 | 5.266 | 73,783 | -0.13(-2.49%) |
May 17, 2011 | 5.418 | 5.525 | 5.346 | 5.400 | 207,996 | +0.02(+0.33%) |
May 16, 2011 | 5.167 | 5.445 | 5.167 | 5.382 | 193,250 | +0.24(+4.70%) |
May 13, 2011 | 5.176 | 5.257 | 5.131 | 5.140 | 53,992 | -0.07(-1.37%) |
May 12, 2011 | 5.122 | 5.222 | 5.069 | 5.212 | 52,913 | +0.02(+0.34%) |
May 11, 2011 | 5.275 | 5.275 | 5.078 | 5.194 | 81,555 | -0.13(-2.52%) |
May 10, 2011 | 5.203 | 5.399 | 5.194 | 5.328 | 109,556 | +0.16(+3.12%) |
May 09, 2011 | 5.185 | 5.373 | 5.158 | 5.167 | 142,405 | -0.04(-0.86%) |
May 06, 2011 | 5.319 | 5.319 | 5.176 | 5.212 | 38,630 | +0.02(+0.34%) |
May 05, 2011 | 5.293 | 5.328 | 5.194 | 5.194 | 108,981 | -0.19(-3.49%) |
May 04, 2011 | 5.373 | 5.418 | 5.275 | 5.382 | 266,491 | -0.03(-0.50%) |
May 03, 2011 | 5.642 | 5.722 | 5.346 | 5.409 | 440,107 | -0.14(-2.58%) |
May 02, 2011 | 5.552 | 5.669 | 5.499 | 5.552 | 202,021 | +0.03(+0.49%) |
Apr 29, 2011 | 5.427 | 5.561 | 5.382 | 5.525 | 103,212 | +0.07(+1.31%) |
Apr 28, 2011 | 5.499 | 5.543 | 5.400 | 5.454 | 77,669 | -0.06(-1.14%) |
Apr 27, 2011 | 5.499 | 5.588 | 5.409 | 5.516 | 73,556 | +0.02(+0.33%) |
Apr 26, 2011 | 5.481 | 5.561 | 5.463 | 5.499 | 100,376 | +0.05(+0.99%) |
Apr 25, 2011 | 5.337 | 5.472 | 5.302 | 5.445 | 37,427 | +0.10(+1.84%) |
Apr 21, 2011 | 5.373 | 5.418 | 5.346 | 5.346 | 77,962 | +0.04(+0.84%) |
Apr 20, 2011 | 5.257 | 5.373 | 5.239 | 5.302 | 83,591 | +0.21(+4.23%) |
Apr 19, 2011 | 5.069 | 5.149 | 4.925 | 5.087 | 76,389 | +0.04(+0.89%) |
Apr 18, 2011 | 5.122 | 5.140 | 4.907 | 5.042 | 89,359 | -0.14(-2.76%) |
Apr 15, 2011 | 5.078 | 5.293 | 5.078 | 5.185 | 116,775 | +0.10(+1.94%) |
Apr 14, 2011 | 4.881 | 5.158 | 4.854 | 5.087 | 190,881 | +0.15(+3.09%) |
Apr 13, 2011 | 4.943 | 4.988 | 4.916 | 4.934 | 234,053 | +0.03(+0.55%) |
Apr 12, 2011 | 5.104 | 5.104 | 4.854 | 4.907 | 263,216 | -0.20(-3.86%) |
Apr 11, 2011 | 5.096 | 5.167 | 5.051 | 5.104 | 101,844 | +0.04(+0.88%) |
Apr 08, 2011 | 5.149 | 5.166 | 4.952 | 5.060 | 141,234 | -0.08(-1.57%) |
Apr 07, 2011 | 5.239 | 5.239 | 5.122 | 5.140 | 99,107 | -0.04(-0.69%) |
Apr 06, 2011 | 5.239 | 5.338 | 5.158 | 5.176 | 97,625 | +0.01(+0.17%) |
Apr 05, 2011 | 5.140 | 5.248 | 5.087 | 5.167 | 83,841 | +0.01(+0.17%) |
Apr 04, 2011 | 5.185 | 5.310 | 5.033 | 5.158 | 185,131 | -0.03(-0.52%) |
Apr 01, 2011 | 5.364 | 5.400 | 5.176 | 5.185 | 164,078 | -0.14(-2.69%) |
Mar 31, 2011 | 5.346 | 5.516 | 5.284 | 5.328 | 200,662 | -0.01(-0.17%) |
Mar 30, 2011 | 5.302 | 5.418 | 5.230 | 5.337 | 72,350 | +0.06(+1.19%) |
Mar 29, 2011 | 5.248 | 5.319 | 5.212 | 5.275 | 77,874 | +0.04(+0.85%) |
Mar 28, 2011 | 5.463 | 5.525 | 5.185 | 5.230 | 146,080 | -0.21(-3.95%) |
Mar 25, 2011 | 5.409 | 5.507 | 5.373 | 5.445 | 58,811 | +0.06(+1.16%) |
Mar 24, 2011 | 5.400 | 5.472 | 5.337 | 5.382 | 148,750 | +0.02(+0.33%) |
Mar 23, 2011 | 5.346 | 5.400 | 5.203 | 5.364 | 155,330 | +0.03(+0.50%) |
Mar 22, 2011 | 5.284 | 5.454 | 5.266 | 5.337 | 236,155 | +0.21(+4.01%) |
Mar 21, 2011 | 5.078 | 5.149 | 5.051 | 5.131 | 210,772 | +0.20(+3.99%) |
Mar 18, 2011 | 5.033 | 5.137 | 4.863 | 4.934 | 134,422 | +0.00(+0.00%) |
Mar 17, 2011 | 5.015 | 5.086 | 4.907 | 4.934 | 146,369 | +0.08(+1.66%) |
Mar 16, 2011 | 5.024 | 5.113 | 4.818 | 4.854 | 196,243 | -0.13(-2.69%) |
Mar 15, 2011 | 4.845 | 4.997 | 4.818 | 4.988 | 164,820 | -0.17(-3.30%) |
Mar 14, 2011 | 5.087 | 5.203 | 5.042 | 5.158 | 158,875 | +0.00(+0.00%) |
Mar 11, 2011 | 5.024 | 5.239 | 4.890 | 5.158 | 664,188 | +0.10(+1.95%) |
Mar 10, 2011 | 5.203 | 5.373 | 4.943 | 5.060 | 712,159 | -0.41(-7.53%) |
Mar 09, 2011 | 5.525 | 5.561 | 5.436 | 5.472 | 165,225 | -0.13(-2.24%) |
Mar 08, 2011 | 5.749 | 5.803 | 5.534 | 5.597 | 368,937 | -0.13(-2.19%) |
Mar 07, 2011 | 5.937 | 6.009 | 5.624 | 5.722 | 181,746 | -0.17(-2.89%) |
Mar 04, 2011 | 6.161 | 6.188 | 5.884 | 5.893 | 118,743 | -0.25(-4.08%) |
Mar 03, 2011 | 5.982 | 6.224 | 5.964 | 6.143 | 189,794 | +0.30(+5.05%) |
Mar 02, 2011 | 5.722 | 5.866 | 5.633 | 5.848 | 190,837 | +0.08(+1.40%) |