Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.235 | 5.235 | 5.191 | 5.191 | 5,110,951 | -0.02(-0.40%) |
May 23, 2011 | 5.243 | 5.256 | 5.204 | 5.212 | 6,925,580 | -0.08(-1.52%) |
May 20, 2011 | 5.339 | 5.339 | 5.285 | 5.292 | 7,149,800 | -0.04(-0.68%) |
May 19, 2011 | 5.311 | 5.352 | 5.300 | 5.329 | 7,964,452 | +0.04(+0.74%) |
May 18, 2011 | 5.272 | 5.292 | 5.230 | 5.290 | 5,768,630 | +0.02(+0.35%) |
May 17, 2011 | 5.230 | 5.274 | 5.230 | 5.272 | 7,804,316 | +0.04(+0.69%) |
May 16, 2011 | 5.277 | 5.295 | 5.230 | 5.235 | 16,295,528 | -0.05(-1.03%) |
May 13, 2011 | 5.339 | 5.370 | 5.264 | 5.290 | 12,879,915 | -0.03(-0.59%) |
May 12, 2011 | 5.266 | 5.331 | 5.226 | 5.321 | 13,734,973 | +0.04(+0.69%) |
May 11, 2011 | 5.269 | 5.292 | 5.233 | 5.285 | 16,307,009 | +0.01(+0.15%) |
May 10, 2011 | 5.118 | 5.279 | 5.113 | 5.277 | 24,190,534 | +0.17(+3.25%) |
May 09, 2011 | 5.048 | 5.121 | 5.040 | 5.111 | 9,402,278 | +0.06(+1.18%) |
May 06, 2011 | 5.100 | 5.139 | 5.033 | 5.051 | 15,275,179 | -0.03(-0.56%) |
May 05, 2011 | 5.121 | 5.147 | 5.051 | 5.079 | 12,174,841 | -0.07(-1.36%) |
May 04, 2011 | 5.121 | 5.190 | 5.092 | 5.150 | 13,963,651 | +0.05(+0.97%) |
May 03, 2011 | 5.069 | 5.163 | 5.059 | 5.100 | 21,632,712 | +0.03(+0.56%) |
May 02, 2011 | 5.061 | 5.079 | 5.059 | 5.072 | 12,998,977 | +0.02(+0.36%) |
Apr 29, 2011 | 5.053 | 5.064 | 5.007 | 5.053 | 8,092,905 | +0.01(+0.15%) |
Apr 28, 2011 | 5.022 | 5.051 | 4.999 | 5.046 | 5,553,212 | +0.01(+0.26%) |
Apr 27, 2011 | 5.022 | 5.038 | 4.981 | 5.033 | 9,198,695 | +0.04(+0.89%) |
Apr 26, 2011 | 4.953 | 4.996 | 4.942 | 4.988 | 5,729,064 | +0.05(+1.04%) |
Apr 25, 2011 | 4.917 | 4.945 | 4.901 | 4.937 | 4,806,000 | +0.03(+0.58%) |
Apr 21, 2011 | 4.914 | 4.919 | 4.886 | 4.909 | 5,930,338 | +0.01(+0.16%) |
Apr 20, 2011 | 4.868 | 4.922 | 4.860 | 4.901 | 5,447,794 | +0.08(+1.65%) |
Apr 19, 2011 | 4.863 | 4.881 | 4.806 | 4.822 | 7,652,981 | -0.03(-0.69%) |
Apr 18, 2011 | 4.878 | 4.892 | 4.829 | 4.855 | 9,590,111 | -0.07(-1.36%) |
Apr 15, 2011 | 4.873 | 4.970 | 4.855 | 4.922 | 7,942,878 | +0.06(+1.32%) |
Apr 14, 2011 | 4.783 | 4.873 | 4.780 | 4.858 | 7,523,309 | +0.04(+0.91%) |
Apr 13, 2011 | 4.819 | 4.858 | 4.809 | 4.814 | 6,725,404 | +0.01(+0.11%) |
Apr 12, 2011 | 4.819 | 4.845 | 4.788 | 4.809 | 6,508,978 | -0.02(-0.43%) |
Apr 11, 2011 | 4.870 | 4.886 | 4.824 | 4.829 | 5,021,760 | -0.04(-0.90%) |
Apr 08, 2011 | 4.929 | 4.935 | 4.842 | 4.873 | 6,278,398 | -0.03(-0.52%) |
Apr 07, 2011 | 4.932 | 4.953 | 4.886 | 4.899 | 6,639,168 | -0.05(-0.99%) |
Apr 06, 2011 | 4.953 | 4.963 | 4.940 | 4.947 | 5,681,050 | +0.00(+0.05%) |
Apr 05, 2011 | 4.973 | 4.981 | 4.935 | 4.945 | 4,659,416 | -0.03(-0.52%) |
Apr 04, 2011 | 4.978 | 4.978 | 4.940 | 4.970 | 5,261,314 | -0.00(-0.05%) |
Apr 01, 2011 | 4.937 | 4.996 | 4.936 | 4.973 | 6,477,635 | +0.05(+0.99%) |
Mar 31, 2011 | 4.927 | 4.945 | 4.899 | 4.924 | 5,736,982 | -0.01(-0.21%) |
Mar 30, 2011 | 4.935 | 4.935 | 4.935 | 4.935 | 6,899,701 | +0.06(+1.21%) |
Mar 29, 2011 | 4.804 | 4.881 | 4.791 | 4.875 | 6,868,755 | +0.07(+1.39%) |
Mar 28, 2011 | 4.847 | 4.873 | 4.809 | 4.809 | 5,408,646 | -0.02(-0.37%) |
Mar 25, 2011 | 4.840 | 4.875 | 4.822 | 4.827 | 6,187,053 | -0.01(-0.27%) |
Mar 24, 2011 | 4.816 | 4.847 | 4.775 | 4.840 | 8,072,542 | +0.04(+0.91%) |
Mar 23, 2011 | 4.783 | 4.814 | 4.755 | 4.796 | 6,612,429 | -0.00(-0.05%) |
Mar 22, 2011 | 4.829 | 4.847 | 4.798 | 4.798 | 5,331,595 | -0.03(-0.69%) |
Mar 21, 2011 | 4.860 | 4.860 | 4.827 | 4.832 | 6,110,699 | +0.07(+1.56%) |
Mar 18, 2011 | 4.763 | 4.827 | 4.729 | 4.757 | 9,202,275 | +0.04(+0.76%) |
Mar 17, 2011 | 4.757 | 4.770 | 4.673 | 4.721 | 11,589,888 | +0.02(+0.44%) |
Mar 16, 2011 | 4.763 | 4.780 | 4.673 | 4.701 | 10,641,939 | -0.07(-1.45%) |
Mar 15, 2011 | 4.752 | 4.806 | 4.750 | 4.770 | 19,969,172 | -0.04(-0.75%) |
Mar 14, 2011 | 4.834 | 4.834 | 4.783 | 4.806 | 9,454,624 | -0.05(-1.11%) |
Mar 11, 2011 | 4.852 | 4.893 | 4.832 | 4.860 | 10,204,208 | +0.00(+0.00%) |
Mar 10, 2011 | 4.970 | 4.970 | 4.858 | 4.860 | 13,601,673 | -0.15(-3.02%) |
Mar 09, 2011 | 4.955 | 5.035 | 4.945 | 5.012 | 8,823,771 | +0.05(+1.04%) |
Mar 08, 2011 | 4.906 | 4.973 | 4.904 | 4.960 | 5,032,471 | +0.06(+1.20%) |
Mar 07, 2011 | 4.906 | 4.960 | 4.893 | 4.901 | 6,228,955 | +0.00(+0.05%) |
Mar 04, 2011 | 4.927 | 4.947 | 4.850 | 4.899 | 5,568,391 | -0.04(-0.78%) |
Mar 03, 2011 | 4.901 | 4.947 | 4.896 | 4.937 | 7,799,702 | +0.06(+1.32%) |
Mar 02, 2011 | 4.847 | 4.875 | 4.819 | 4.873 | 8,904,611 | +0.03(+0.64%) |