Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 5.446 | 5.559 | 5.446 | 5.496 | 33,502 | +0.05(+0.92%) |
Apr 28, 2011 | 5.352 | 5.540 | 5.296 | 5.446 | 79,205 | +0.09(+1.64%) |
Apr 27, 2011 | 5.333 | 5.377 | 5.296 | 5.358 | 31,225 | +0.06(+1.18%) |
Apr 26, 2011 | 5.258 | 5.321 | 5.258 | 5.296 | 55,711 | +0.03(+0.59%) |
Apr 25, 2011 | 5.227 | 5.277 | 5.171 | 5.265 | 31,374 | +0.03(+0.48%) |
Apr 21, 2011 | 5.152 | 5.240 | 5.152 | 5.240 | 5,353 | +0.11(+2.07%) |
Apr 20, 2011 | 5.045 | 5.152 | 5.045 | 5.133 | 25,402 | +0.11(+2.12%) |
Apr 19, 2011 | 4.989 | 5.039 | 4.989 | 5.027 | 10,065 | +0.04(+0.75%) |
Apr 18, 2011 | 5.089 | 5.089 | 4.977 | 4.989 | 59,053 | -0.18(-3.51%) |
Apr 15, 2011 | 5.183 | 5.227 | 5.139 | 5.171 | 23,904 | -0.04(-0.72%) |
Apr 14, 2011 | 5.139 | 5.215 | 5.139 | 5.208 | 10,319 | +0.03(+0.48%) |
Apr 13, 2011 | 5.158 | 5.221 | 5.158 | 5.183 | 14,690 | +0.02(+0.36%) |
Apr 12, 2011 | 5.183 | 5.196 | 5.146 | 5.164 | 10,741 | -0.06(-1.20%) |
Apr 11, 2011 | 5.221 | 5.233 | 5.196 | 5.227 | 8,556 | -0.01(-0.12%) |
Apr 08, 2011 | 5.233 | 5.239 | 5.196 | 5.233 | 34,625 | +0.05(+0.91%) |
Apr 07, 2011 | 5.202 | 5.208 | 5.020 | 5.186 | 47,836 | -0.02(-0.42%) |
Apr 06, 2011 | 5.152 | 5.208 | 5.152 | 5.208 | 88,448 | +0.06(+1.09%) |
Apr 05, 2011 | 5.077 | 5.152 | 5.071 | 5.152 | 34,802 | +0.03(+0.61%) |
Apr 04, 2011 | 5.064 | 5.133 | 5.064 | 5.121 | 35,356 | +0.04(+0.74%) |
Apr 01, 2011 | 5.064 | 5.120 | 5.033 | 5.083 | 47,297 | +0.01(+0.25%) |
Mar 31, 2011 | 5.039 | 5.071 | 4.939 | 5.071 | 12,941 | +0.00(+0.00%) |
Mar 30, 2011 | 5.052 | 5.071 | 4.995 | 5.071 | 36,963 | +0.04(+0.75%) |
Mar 29, 2011 | 4.977 | 5.033 | 4.970 | 5.033 | 9,712 | +0.01(+0.12%) |
Mar 28, 2011 | 5.014 | 5.045 | 5.014 | 5.027 | 11,474 | -0.01(-0.12%) |
Mar 25, 2011 | 5.008 | 5.052 | 4.977 | 5.033 | 118,016 | +0.00(+0.07%) |
Mar 24, 2011 | 4.989 | 5.058 | 4.983 | 5.029 | 41,853 | +0.05(+1.06%) |
Mar 23, 2011 | 4.933 | 4.989 | 4.933 | 4.977 | 5,527 | -0.02(-0.37%) |
Mar 22, 2011 | 5.002 | 5.002 | 4.952 | 4.995 | 3,993 | -0.02(-0.38%) |
Mar 21, 2011 | 4.934 | 5.014 | 4.933 | 5.014 | 17,334 | +0.21(+4.43%) |
Mar 18, 2011 | 4.789 | 4.870 | 4.789 | 4.801 | 21,211 | +0.03(+0.71%) |
Mar 17, 2011 | 4.751 | 4.796 | 4.732 | 4.768 | 11,185 | +0.10(+2.23%) |
Mar 16, 2011 | 4.720 | 4.739 | 4.639 | 4.664 | 36,228 | -0.11(-2.23%) |
Mar 15, 2011 | 4.758 | 4.789 | 4.758 | 4.770 | 22,799 | -0.09(-1.81%) |
Mar 14, 2011 | 4.889 | 4.889 | 4.845 | 4.858 | 6,592 | -0.08(-1.52%) |
Mar 11, 2011 | 4.902 | 4.933 | 4.864 | 4.933 | 40,417 | +0.01(+0.25%) |
Mar 10, 2011 | 4.939 | 4.964 | 4.870 | 4.920 | 47,301 | -0.06(-1.13%) |
Mar 09, 2011 | 4.983 | 4.983 | 4.977 | 4.977 | 479 | -0.06(-1.12%) |
Mar 08, 2011 | 4.983 | 5.045 | 4.983 | 5.033 | 2,969 | +0.03(+0.50%) |
Mar 07, 2011 | 5.033 | 5.033 | 4.952 | 5.008 | 13,148 | -0.02(-0.37%) |
Mar 04, 2011 | 5.014 | 5.048 | 4.989 | 5.027 | 76,601 | +0.01(+0.13%) |
Mar 03, 2011 | 5.008 | 5.077 | 5.008 | 5.020 | 15,920 | +0.03(+0.50%) |
Mar 02, 2011 | 4.939 | 5.002 | 4.939 | 4.995 | 37,967 | +0.06(+1.27%) |
Mar 01, 2011 | 4.983 | 4.983 | 4.876 | 4.933 | 17,326 | -0.04(-0.88%) |
Feb 28, 2011 | 4.851 | 4.977 | 4.851 | 4.977 | 68,504 | +0.08(+1.66%) |
Feb 25, 2011 | 4.914 | 4.914 | 4.858 | 4.895 | 15,019 | +0.02(+0.38%) |
Feb 24, 2011 | 4.895 | 4.895 | 4.851 | 4.876 | 10,870 | -0.04(-0.89%) |
Feb 23, 2011 | 4.939 | 4.945 | 4.908 | 4.920 | 67,417 | +0.04(+0.77%) |
Feb 22, 2011 | 4.945 | 4.945 | 4.851 | 4.883 | 50,483 | -0.10(-2.01%) |
Feb 18, 2011 | 4.927 | 4.983 | 4.927 | 4.983 | 71,803 | +0.04(+0.76%) |
Feb 17, 2011 | 4.920 | 4.945 | 4.914 | 4.945 | 7,524 | +0.01(+0.13%) |
Feb 16, 2011 | 4.920 | 4.958 | 4.920 | 4.939 | 51,503 | +0.04(+0.77%) |
Feb 15, 2011 | 4.920 | 4.920 | 4.889 | 4.902 | 21,049 | -0.01(-0.25%) |
Feb 14, 2011 | 4.902 | 4.945 | 4.902 | 4.914 | 14,584 | -0.01(-0.25%) |
Feb 11, 2011 | 4.902 | 4.927 | 4.902 | 4.927 | 17,612 | +0.00(+0.00%) |
Feb 10, 2011 | 4.902 | 4.933 | 4.902 | 4.927 | 14,715 | -0.06(-1.13%) |
Feb 09, 2011 | 5.096 | 5.096 | 4.939 | 4.983 | 15,212 | -0.04(-0.75%) |
Feb 08, 2011 | 4.983 | 5.039 | 4.939 | 5.020 | 23,303 | +0.08(+1.65%) |
Feb 07, 2011 | 4.933 | 4.958 | 4.895 | 4.939 | 24,458 | -0.01(-0.13%) |
Feb 04, 2011 | 4.933 | 4.958 | 4.839 | 4.945 | 36,482 | +0.00(+0.00%) |
Feb 03, 2011 | 4.977 | 4.977 | 4.883 | 4.945 | 34,586 | -0.02(-0.38%) |
Feb 02, 2011 | 4.902 | 4.964 | 4.902 | 4.964 | 17,493 | +0.04(+0.89%) |