Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 4.875 | 5.020 | 4.875 | 4.942 | 2,827 | -0.02(-0.36%) |
May 23, 2011 | 5.038 | 5.038 | 4.948 | 4.960 | 3,992 | -0.05(-1.08%) |
May 20, 2011 | 5.002 | 5.014 | 5.002 | 5.014 | 1,192 | +0.08(+1.58%) |
May 19, 2011 | 4.936 | 4.936 | 4.936 | 4.936 | 166 | -0.02(-0.48%) |
May 18, 2011 | 4.996 | 4.996 | 4.960 | 4.960 | 998 | +0.03(+0.57%) |
May 17, 2011 | 4.869 | 4.932 | 4.869 | 4.932 | 813 | +0.01(+0.29%) |
May 16, 2011 | 5.044 | 5.044 | 4.839 | 4.918 | 1,974 | +0.02(+0.37%) |
May 12, 2011 | 4.900 | 4.900 | 4.900 | 4.900 | 0 | -0.02(-0.31%) |
May 11, 2011 | 4.894 | 4.960 | 4.894 | 4.915 | 657 | -0.02(-0.43%) |
May 09, 2011 | 4.887 | 4.936 | 4.936 | 4.936 | 1,164 | -0.01(-0.24%) |
May 06, 2011 | 4.881 | 5.032 | 4.881 | 4.948 | 4,125 | +0.07(+1.35%) |
May 05, 2011 | 4.869 | 4.894 | 4.869 | 4.881 | 2,252 | -0.01(-0.12%) |
May 04, 2011 | 4.881 | 4.960 | 4.869 | 4.888 | 7,152 | -0.07(-1.45%) |
May 03, 2011 | 5.050 | 5.050 | 4.869 | 4.960 | 2,827 | +0.03(+0.61%) |
May 02, 2011 | 4.930 | 4.954 | 4.930 | 4.930 | 499 | +0.01(+0.29%) |
Apr 29, 2011 | 4.870 | 4.960 | 4.870 | 4.915 | 1,700 | +0.05(+0.94%) |
Apr 28, 2011 | 4.990 | 5.062 | 4.869 | 4.869 | 11,735 | -0.09(-1.82%) |
Apr 27, 2011 | 4.875 | 4.960 | 4.839 | 4.960 | 5,745 | +0.03(+0.61%) |
Apr 26, 2011 | 5.086 | 5.086 | 4.869 | 4.930 | 6,637 | -0.03(-0.61%) |
Apr 25, 2011 | 4.972 | 5.104 | 4.960 | 4.960 | 1,917 | -0.27(-5.17%) |
Apr 21, 2011 | 5.176 | 5.230 | 4.954 | 5.230 | 4,917 | +0.03(+0.58%) |
Apr 20, 2011 | 5.200 | 5.200 | 5.200 | 5.200 | 831 | -0.00(-0.00%) |
Apr 19, 2011 | 5.200 | 5.200 | 5.200 | 5.200 | 831 | -0.01(-0.12%) |
Apr 14, 2011 | 5.206 | 5.206 | 5.206 | 5.206 | 0 | -0.08(-1.59%) |
Apr 13, 2011 | 5.284 | 5.290 | 5.284 | 5.290 | 10,905 | +0.05(+1.03%) |
Apr 12, 2011 | 5.212 | 5.320 | 5.212 | 5.236 | 1,829 | +0.05(+1.04%) |
Apr 11, 2011 | 5.543 | 5.543 | 5.182 | 5.182 | 998 | -0.38(-6.81%) |
Apr 07, 2011 | 5.561 | 5.561 | 5.561 | 5.561 | 0 | +0.34(+6.57%) |
Apr 06, 2011 | 5.326 | 5.344 | 5.194 | 5.218 | 5,085 | -0.19(-3.55%) |
Apr 05, 2011 | 5.390 | 5.410 | 5.390 | 5.410 | 1,184 | -0.02(-0.32%) |
Apr 04, 2011 | 5.429 | 5.429 | 5.428 | 5.428 | 2,155 | -0.00(-0.01%) |
Apr 01, 2011 | 5.392 | 5.429 | 5.392 | 5.429 | 2,180 | +0.00(+0.00%) |
Mar 31, 2011 | 5.428 | 5.428 | 5.428 | 5.428 | 1,663 | -0.01(-0.11%) |
Mar 30, 2011 | 5.501 | 5.501 | 5.435 | 5.435 | 2,604 | -0.13(-2.27%) |
Mar 29, 2011 | 5.543 | 5.561 | 5.523 | 5.561 | 1,345 | +0.05(+0.98%) |
Mar 28, 2011 | 5.555 | 5.561 | 5.507 | 5.507 | 2,510 | +0.07(+1.33%) |
Mar 25, 2011 | 5.435 | 5.435 | 5.435 | 5.435 | 449 | -0.13(-2.27%) |
Mar 24, 2011 | 5.501 | 5.561 | 5.489 | 5.561 | 3,992 | +0.04(+0.76%) |
Mar 23, 2011 | 5.453 | 5.555 | 5.453 | 5.519 | 2,340 | +0.22(+4.08%) |
Mar 22, 2011 | 5.302 | 5.302 | 5.302 | 5.302 | 399 | -0.17(-3.08%) |
Mar 18, 2011 | 5.471 | 5.471 | 5.471 | 5.471 | 0 | +0.18(+3.41%) |
Mar 17, 2011 | 5.290 | 5.290 | 5.290 | 5.290 | 864 | -0.26(-4.76%) |
Mar 16, 2011 | 5.555 | 5.561 | 5.272 | 5.555 | 4,240 | +0.11(+2.10%) |
Mar 14, 2011 | 5.441 | 5.441 | 5.441 | 5.441 | 0 | +0.00(+0.00%) |
Mar 11, 2011 | 5.290 | 5.441 | 5.290 | 5.441 | 1,996 | +0.00(+0.00%) |
Mar 09, 2011 | 5.441 | 5.441 | 5.441 | 5.441 | 334 | +0.02(+0.44%) |
Mar 08, 2011 | 5.494 | 5.530 | 5.417 | 5.417 | 4,348 | -0.11(-1.95%) |
Mar 07, 2011 | 5.524 | 5.524 | 5.512 | 5.524 | 1,358 | +0.00(+0.00%) |
Mar 04, 2011 | 5.494 | 5.524 | 5.494 | 5.524 | 1,404 | +0.14(+2.67%) |
Mar 02, 2011 | 5.381 | 5.381 | 5.381 | 5.381 | 0 | -0.07(-1.32%) |