Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.097 | 5.193 | 5.097 | 5.156 | 50,072 | +0.07(+1.45%) |
May 23, 2011 | 5.060 | 5.097 | 5.045 | 5.082 | 19,430 | +0.03(+0.50%) |
May 20, 2011 | 5.082 | 5.097 | 5.023 | 5.057 | 57,583 | -0.03(-0.49%) |
May 19, 2011 | 5.016 | 5.082 | 5.001 | 5.082 | 54,269 | +0.10(+1.92%) |
May 18, 2011 | 4.935 | 5.016 | 4.935 | 4.987 | 14,924 | +0.06(+1.20%) |
May 17, 2011 | 4.972 | 5.016 | 4.898 | 4.928 | 55,793 | -0.09(-1.76%) |
May 16, 2011 | 4.957 | 5.023 | 4.957 | 5.016 | 35,696 | +0.04(+0.89%) |
May 13, 2011 | 4.972 | 5.009 | 4.958 | 4.972 | 6,989 | -0.04(-0.74%) |
May 12, 2011 | 5.060 | 5.060 | 4.972 | 5.009 | 24,329 | -0.02(-0.37%) |
May 11, 2011 | 4.935 | 5.045 | 4.935 | 5.027 | 28,862 | +0.09(+1.87%) |
May 10, 2011 | 4.942 | 5.060 | 4.898 | 4.935 | 90,108 | +0.04(+0.75%) |
May 09, 2011 | 4.869 | 5.001 | 4.825 | 4.898 | 52,346 | +0.03(+0.59%) |
May 06, 2011 | 4.898 | 4.906 | 4.810 | 4.869 | 7,128 | -0.01(-0.29%) |
May 05, 2011 | 4.861 | 4.883 | 4.803 | 4.883 | 16,278 | +0.01(+0.15%) |
May 04, 2011 | 4.861 | 4.941 | 4.861 | 4.876 | 32,882 | -0.04(-0.75%) |
May 03, 2011 | 4.972 | 4.972 | 4.876 | 4.913 | 34,368 | -0.02(-0.45%) |
May 02, 2011 | 4.957 | 5.001 | 4.906 | 4.935 | 27,128 | -0.07(-1.33%) |
Apr 29, 2011 | 4.964 | 5.038 | 4.964 | 5.001 | 19,176 | +0.05(+1.04%) |
Apr 28, 2011 | 4.906 | 4.994 | 4.906 | 4.950 | 36,623 | +0.06(+1.20%) |
Apr 27, 2011 | 4.810 | 4.898 | 4.810 | 4.891 | 51,142 | +0.11(+2.31%) |
Apr 26, 2011 | 4.847 | 4.883 | 4.766 | 4.780 | 47,983 | -0.01(-0.15%) |
Apr 25, 2011 | 4.876 | 5.001 | 4.640 | 4.788 | 113,356 | -0.19(-3.85%) |
Apr 21, 2011 | 4.979 | 4.979 | 4.825 | 4.979 | 21,324 | -0.01(-0.15%) |
Apr 20, 2011 | 4.920 | 5.045 | 4.920 | 4.987 | 40,122 | +0.07(+1.35%) |
Apr 19, 2011 | 4.795 | 4.942 | 4.788 | 4.920 | 29,019 | +0.10(+1.98%) |
Apr 18, 2011 | 4.891 | 4.891 | 4.721 | 4.825 | 29,669 | -0.05(-1.06%) |
Apr 15, 2011 | 4.825 | 4.920 | 4.714 | 4.876 | 23,826 | +0.01(+0.15%) |
Apr 14, 2011 | 4.883 | 4.964 | 4.537 | 4.869 | 147,588 | -0.11(-2.29%) |
Apr 13, 2011 | 5.068 | 5.068 | 4.972 | 4.983 | 20,167 | -0.08(-1.67%) |
Apr 12, 2011 | 5.112 | 5.134 | 5.009 | 5.068 | 24,464 | +0.05(+1.02%) |
Apr 11, 2011 | 5.149 | 5.149 | 5.009 | 5.016 | 32,089 | -0.07(-1.29%) |
Apr 08, 2011 | 5.090 | 5.090 | 5.075 | 5.082 | 11,401 | -0.01(-0.16%) |
Apr 07, 2011 | 5.149 | 5.156 | 5.082 | 5.090 | 14,991 | -0.06(-1.14%) |
Apr 06, 2011 | 5.149 | 5.222 | 5.068 | 5.149 | 16,631 | +0.07(+1.30%) |
Apr 05, 2011 | 5.001 | 5.082 | 4.935 | 5.082 | 25,127 | +0.08(+1.62%) |
Apr 04, 2011 | 5.156 | 5.156 | 4.995 | 5.001 | 43,145 | -0.15(-3.00%) |
Apr 01, 2011 | 5.141 | 5.221 | 5.023 | 5.156 | 63,920 | -0.05(-0.99%) |
Mar 31, 2011 | 5.230 | 5.252 | 5.193 | 5.208 | 12,081 | -0.01(-0.14%) |
Mar 30, 2011 | 5.215 | 5.230 | 5.127 | 5.215 | 18,523 | +0.03(+0.57%) |
Mar 29, 2011 | 5.200 | 5.260 | 5.104 | 5.185 | 35,837 | -0.02(-0.42%) |
Mar 28, 2011 | 5.208 | 5.250 | 5.186 | 5.208 | 60,310 | +0.00(+0.00%) |
Mar 25, 2011 | 5.172 | 5.243 | 5.172 | 5.208 | 30,993 | +0.03(+0.54%) |
Mar 24, 2011 | 5.222 | 5.243 | 5.180 | 5.180 | 45,003 | -0.04(-0.68%) |
Mar 23, 2011 | 5.222 | 5.222 | 5.157 | 5.215 | 26,804 | +0.01(+0.14%) |
Mar 22, 2011 | 5.057 | 5.208 | 5.050 | 5.208 | 31,095 | +0.18(+3.57%) |
Mar 21, 2011 | 5.093 | 5.143 | 4.940 | 5.028 | 70,969 | +0.09(+1.74%) |
Mar 18, 2011 | 5.057 | 5.057 | 4.942 | 4.942 | 88,516 | -0.10(-1.99%) |
Mar 17, 2011 | 5.057 | 5.064 | 4.992 | 5.042 | 33,066 | +0.01(+0.14%) |
Mar 16, 2011 | 5.035 | 5.050 | 4.971 | 5.035 | 30,036 | -0.01(-0.14%) |
Mar 15, 2011 | 5.021 | 5.057 | 4.726 | 5.042 | 134,784 | -0.02(-0.43%) |
Mar 14, 2011 | 5.078 | 5.107 | 5.057 | 5.064 | 30,422 | -0.05(-0.98%) |
Mar 11, 2011 | 5.093 | 5.136 | 5.057 | 5.114 | 23,990 | +0.05(+0.99%) |
Mar 10, 2011 | 5.064 | 5.085 | 5.014 | 5.064 | 37,119 | +0.00(+0.00%) |
Mar 09, 2011 | 5.157 | 5.157 | 5.028 | 5.064 | 44,392 | -0.09(-1.81%) |
Mar 08, 2011 | 5.121 | 5.172 | 5.114 | 5.157 | 36,959 | +0.04(+0.70%) |
Mar 07, 2011 | 5.164 | 5.222 | 5.100 | 5.121 | 61,094 | -0.04(-0.83%) |
Mar 04, 2011 | 5.222 | 5.222 | 5.100 | 5.164 | 40,069 | -0.04(-0.69%) |
Mar 03, 2011 | 5.172 | 5.208 | 5.136 | 5.200 | 17,952 | +0.04(+0.84%) |
Mar 02, 2011 | 5.164 | 5.164 | 5.093 | 5.157 | 17,273 | +0.06(+1.13%) |