Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 5.188 | 5.205 | 5.162 | 5.200 | 110,780 | +0.03(+0.65%) |
Apr 28, 2011 | 5.150 | 5.184 | 5.150 | 5.167 | 157,490 | +0.00(+0.00%) |
Apr 27, 2011 | 5.188 | 5.192 | 5.158 | 5.167 | 196,454 | +0.00(+0.00%) |
Apr 26, 2011 | 5.146 | 5.179 | 5.141 | 5.167 | 173,393 | +0.01(+0.29%) |
Apr 25, 2011 | 5.116 | 5.158 | 5.112 | 5.152 | 156,578 | +0.01(+0.12%) |
Apr 21, 2011 | 5.133 | 5.158 | 5.131 | 5.146 | 107,249 | +0.01(+0.16%) |
Apr 20, 2011 | 5.150 | 5.158 | 5.137 | 5.137 | 166,472 | -0.01(-0.24%) |
Apr 19, 2011 | 5.104 | 5.150 | 5.104 | 5.150 | 203,893 | +0.05(+1.07%) |
Apr 18, 2011 | 5.087 | 5.116 | 5.083 | 5.095 | 126,794 | +0.01(+0.17%) |
Apr 15, 2011 | 5.070 | 5.116 | 5.070 | 5.087 | 170,893 | +0.02(+0.33%) |
Apr 14, 2011 | 5.057 | 5.087 | 5.057 | 5.070 | 176,378 | -0.01(-0.17%) |
Apr 13, 2011 | 5.083 | 5.104 | 5.070 | 5.078 | 140,226 | -0.01(-0.11%) |
Apr 12, 2011 | 5.051 | 5.101 | 5.051 | 5.084 | 183,480 | +0.04(+0.75%) |
Apr 11, 2011 | 5.096 | 5.096 | 5.046 | 5.046 | 186,058 | -0.04(-0.82%) |
Apr 08, 2011 | 5.092 | 5.092 | 5.080 | 5.088 | 157,136 | +0.01(+0.25%) |
Apr 07, 2011 | 5.084 | 5.105 | 5.076 | 5.076 | 195,349 | -0.01(-0.25%) |
Apr 06, 2011 | 5.096 | 5.105 | 5.088 | 5.088 | 150,881 | +0.00(+0.08%) |
Apr 05, 2011 | 5.105 | 5.109 | 5.080 | 5.084 | 219,002 | -0.01(-0.16%) |
Apr 04, 2011 | 5.092 | 5.105 | 5.080 | 5.092 | 221,008 | -0.00(-0.08%) |
Apr 01, 2011 | 5.063 | 5.096 | 5.034 | 5.096 | 167,310 | +0.05(+0.99%) |
Mar 31, 2011 | 5.076 | 5.080 | 5.021 | 5.046 | 298,551 | -0.01(-0.25%) |
Mar 30, 2011 | 5.067 | 5.067 | 5.046 | 5.059 | 106,490 | +0.02(+0.33%) |
Mar 29, 2011 | 5.080 | 5.084 | 5.033 | 5.042 | 243,007 | -0.03(-0.58%) |
Mar 28, 2011 | 5.092 | 5.092 | 5.051 | 5.071 | 105,973 | -0.01(-0.25%) |
Mar 25, 2011 | 5.071 | 5.092 | 5.071 | 5.084 | 147,489 | +0.01(+0.25%) |
Mar 24, 2011 | 5.096 | 5.096 | 5.067 | 5.071 | 176,047 | -0.00(-0.08%) |
Mar 23, 2011 | 5.080 | 5.080 | 5.063 | 5.076 | 177,970 | +0.00(+0.08%) |
Mar 22, 2011 | 5.071 | 5.080 | 5.055 | 5.071 | 210,104 | +0.02(+0.41%) |
Mar 21, 2011 | 5.063 | 5.063 | 5.046 | 5.051 | 194,650 | -0.02(-0.41%) |
Mar 18, 2011 | 5.059 | 5.071 | 5.051 | 5.071 | 189,297 | +0.02(+0.41%) |
Mar 17, 2011 | 5.055 | 5.065 | 5.046 | 5.051 | 138,410 | +0.02(+0.33%) |
Mar 16, 2011 | 5.030 | 5.059 | 5.021 | 5.034 | 232,333 | +0.00(+0.08%) |
Mar 15, 2011 | 5.021 | 5.034 | 5.005 | 5.030 | 235,514 | -0.00(-0.08%) |
Mar 14, 2011 | 5.017 | 5.051 | 5.017 | 5.034 | 250,536 | -0.01(-0.17%) |
Mar 11, 2011 | 5.055 | 5.055 | 5.034 | 5.042 | 220,390 | +0.00(+0.06%) |
Mar 10, 2011 | 5.039 | 5.052 | 5.035 | 5.039 | 200,348 | +0.00(+0.08%) |
Mar 09, 2011 | 5.043 | 5.056 | 5.027 | 5.035 | 155,872 | -0.02(-0.41%) |
Mar 08, 2011 | 5.035 | 5.056 | 5.023 | 5.056 | 153,972 | +0.01(+0.16%) |
Mar 07, 2011 | 5.048 | 5.054 | 5.018 | 5.048 | 228,441 | +0.01(+0.16%) |
Mar 04, 2011 | 5.043 | 5.052 | 5.035 | 5.039 | 171,214 | -0.01(-0.12%) |
Mar 03, 2011 | 5.089 | 5.089 | 5.039 | 5.045 | 253,975 | -0.02(-0.37%) |
Mar 02, 2011 | 5.081 | 5.093 | 5.060 | 5.064 | 216,112 | -0.02(-0.49%) |
Mar 01, 2011 | 5.093 | 5.102 | 5.072 | 5.089 | 145,432 | -0.01(-0.24%) |
Feb 28, 2011 | 5.102 | 5.102 | 5.052 | 5.102 | 231,794 | +0.05(+0.99%) |
Feb 25, 2011 | 5.064 | 5.085 | 5.039 | 5.052 | 181,387 | +0.00(+0.08%) |
Feb 24, 2011 | 5.077 | 5.089 | 5.048 | 5.048 | 180,908 | -0.03(-0.57%) |
Feb 23, 2011 | 5.039 | 5.126 | 5.027 | 5.077 | 336,164 | +0.04(+0.74%) |
Feb 22, 2011 | 5.006 | 5.052 | 5.006 | 5.039 | 341,096 | +0.02(+0.41%) |
Feb 18, 2011 | 5.018 | 5.018 | 5.002 | 5.018 | 201,631 | +0.00(+0.08%) |
Feb 17, 2011 | 5.014 | 5.031 | 5.010 | 5.014 | 206,137 | -0.00(-0.08%) |
Feb 16, 2011 | 5.018 | 5.031 | 4.989 | 5.018 | 354,982 | +0.00(+0.00%) |
Feb 15, 2011 | 5.056 | 5.064 | 4.998 | 5.018 | 305,225 | -0.05(-0.90%) |
Feb 14, 2011 | 5.014 | 5.068 | 5.014 | 5.064 | 220,714 | +0.03(+0.58%) |
Feb 11, 2011 | 4.985 | 5.048 | 4.985 | 5.035 | 212,407 | +0.03(+0.56%) |
Feb 10, 2011 | 5.036 | 5.044 | 5.003 | 5.007 | 250,362 | -0.02(-0.49%) |
Feb 09, 2011 | 5.036 | 5.063 | 5.024 | 5.032 | 240,753 | -0.02(-0.41%) |
Feb 08, 2011 | 5.057 | 5.086 | 5.036 | 5.053 | 197,685 | -0.01(-0.24%) |
Feb 07, 2011 | 5.049 | 5.119 | 5.024 | 5.065 | 256,024 | +0.03(+0.57%) |
Feb 04, 2011 | 5.036 | 5.061 | 5.028 | 5.036 | 183,545 | -0.02(-0.41%) |
Feb 03, 2011 | 5.057 | 5.073 | 5.044 | 5.057 | 183,806 | -0.02(-0.49%) |
Feb 02, 2011 | 5.082 | 5.102 | 5.061 | 5.082 | 276,341 | -0.02(-0.49%) |