Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 4.900 | 4.910 | 4.714 | 4.728 | 181,271 | -0.15(-3.02%) |
May 23, 2011 | 4.854 | 4.945 | 4.854 | 4.875 | 154,507 | -0.03(-0.57%) |
May 20, 2011 | 4.931 | 4.931 | 4.889 | 4.903 | 71,486 | -0.04(-0.75%) |
May 19, 2011 | 4.952 | 4.952 | 4.900 | 4.940 | 48,976 | +0.03(+0.61%) |
May 18, 2011 | 4.917 | 4.942 | 4.910 | 4.910 | 25,129 | +0.00(+0.00%) |
May 17, 2011 | 4.854 | 4.921 | 4.854 | 4.910 | 52,523 | +0.05(+1.01%) |
May 16, 2011 | 4.830 | 4.928 | 4.830 | 4.861 | 76,039 | +0.02(+0.51%) |
May 13, 2011 | 4.945 | 4.945 | 4.823 | 4.837 | 49,549 | -0.11(-2.27%) |
May 12, 2011 | 4.851 | 4.963 | 4.826 | 4.949 | 26,603 | +0.08(+1.58%) |
May 11, 2011 | 5.019 | 5.112 | 4.872 | 4.872 | 71,075 | -0.15(-3.00%) |
May 10, 2011 | 4.893 | 5.023 | 4.868 | 5.023 | 57,857 | +0.15(+3.02%) |
May 09, 2011 | 4.805 | 4.882 | 4.777 | 4.875 | 45,797 | +0.11(+2.28%) |
May 06, 2011 | 4.823 | 4.826 | 4.760 | 4.767 | 82,499 | -0.01(-0.15%) |
May 05, 2011 | 4.777 | 4.854 | 4.731 | 4.774 | 77,185 | -0.01(-0.15%) |
May 04, 2011 | 4.809 | 4.893 | 4.774 | 4.781 | 89,938 | -0.02(-0.37%) |
May 03, 2011 | 4.774 | 4.826 | 4.703 | 4.798 | 62,097 | +0.04(+0.74%) |
May 02, 2011 | 4.777 | 4.931 | 4.763 | 4.763 | 43,756 | -0.12(-2.44%) |
Apr 29, 2011 | 4.945 | 4.963 | 4.865 | 4.882 | 149,452 | -0.05(-0.93%) |
Apr 28, 2011 | 4.868 | 5.152 | 4.868 | 4.928 | 41,589 | +0.06(+1.30%) |
Apr 27, 2011 | 4.767 | 4.868 | 4.767 | 4.865 | 133,172 | +0.10(+2.06%) |
Apr 26, 2011 | 4.731 | 4.788 | 4.707 | 4.767 | 158,088 | +0.04(+0.74%) |
Apr 25, 2011 | 4.746 | 4.770 | 4.714 | 4.731 | 106,144 | -0.04(-0.81%) |
Apr 21, 2011 | 4.819 | 4.819 | 4.749 | 4.770 | 77,949 | -0.03(-0.58%) |
Apr 20, 2011 | 4.886 | 4.886 | 4.689 | 4.798 | 188,618 | -0.05(-0.94%) |
Apr 19, 2011 | 4.935 | 4.977 | 4.816 | 4.844 | 63,517 | -0.10(-2.06%) |
Apr 18, 2011 | 5.016 | 5.037 | 4.938 | 4.945 | 67,634 | -0.12(-2.29%) |
Apr 15, 2011 | 5.026 | 5.086 | 4.978 | 5.061 | 113,229 | +0.01(+0.28%) |
Apr 14, 2011 | 5.005 | 5.065 | 4.977 | 5.047 | 122,158 | +0.03(+0.56%) |
Apr 13, 2011 | 5.016 | 5.082 | 5.002 | 5.019 | 128,730 | +0.01(+0.21%) |
Apr 12, 2011 | 4.963 | 5.023 | 4.910 | 5.009 | 136,329 | +0.03(+0.56%) |
Apr 11, 2011 | 4.914 | 5.023 | 4.872 | 4.981 | 113,303 | +0.09(+1.94%) |
Apr 08, 2011 | 4.823 | 4.910 | 4.791 | 4.886 | 119,661 | +0.06(+1.16%) |
Apr 07, 2011 | 4.795 | 4.865 | 4.774 | 4.830 | 194,508 | +0.04(+0.73%) |
Apr 06, 2011 | 4.672 | 4.795 | 4.672 | 4.795 | 107,304 | +0.12(+2.47%) |
Apr 05, 2011 | 4.809 | 4.823 | 4.661 | 4.679 | 133,845 | -0.14(-2.91%) |
Apr 04, 2011 | 4.809 | 4.837 | 4.742 | 4.819 | 75,620 | -0.02(-0.36%) |
Apr 01, 2011 | 4.816 | 4.840 | 4.803 | 4.837 | 60,725 | +0.02(+0.44%) |
Mar 31, 2011 | 4.788 | 4.854 | 4.788 | 4.816 | 81,855 | +0.01(+0.15%) |
Mar 30, 2011 | 4.875 | 4.875 | 4.791 | 4.808 | 45,364 | -0.06(-1.30%) |
Mar 29, 2011 | 4.823 | 4.882 | 4.756 | 4.872 | 37,449 | +0.04(+0.80%) |
Mar 28, 2011 | 4.889 | 4.910 | 4.823 | 4.833 | 62,057 | -0.02(-0.51%) |
Mar 25, 2011 | 4.872 | 4.910 | 4.847 | 4.858 | 61,107 | +0.02(+0.36%) |
Mar 24, 2011 | 4.851 | 4.854 | 4.781 | 4.840 | 82,414 | +0.02(+0.51%) |
Mar 23, 2011 | 4.802 | 4.868 | 4.696 | 4.816 | 159,511 | -0.00(-0.07%) |
Mar 22, 2011 | 4.763 | 4.819 | 4.720 | 4.819 | 73,017 | +0.06(+1.18%) |
Mar 21, 2011 | 4.710 | 4.763 | 4.668 | 4.763 | 122,726 | +0.12(+2.65%) |
Mar 18, 2011 | 4.458 | 4.658 | 4.458 | 4.640 | 182,844 | +0.20(+4.58%) |
Mar 17, 2011 | 4.528 | 4.528 | 4.430 | 4.437 | 81,921 | -0.04(-0.94%) |
Mar 16, 2011 | 4.489 | 4.525 | 4.472 | 4.479 | 103,084 | -0.02(-0.39%) |
Mar 15, 2011 | 4.496 | 4.525 | 4.423 | 4.496 | 100,898 | +0.05(+1.18%) |
Mar 14, 2011 | 4.454 | 4.479 | 4.419 | 4.444 | 62,519 | -0.04(-0.78%) |
Mar 11, 2011 | 4.461 | 4.493 | 4.405 | 4.479 | 99,036 | +0.08(+1.75%) |
Mar 10, 2011 | 4.451 | 4.451 | 4.388 | 4.402 | 88,809 | -0.07(-1.57%) |
Mar 09, 2011 | 4.475 | 4.503 | 4.458 | 4.472 | 59,032 | -0.00(-0.08%) |
Mar 08, 2011 | 4.423 | 4.486 | 4.412 | 4.475 | 39,889 | +0.04(+0.95%) |
Mar 07, 2011 | 4.472 | 4.473 | 4.388 | 4.433 | 59,970 | +0.00(+0.00%) |
Mar 04, 2011 | 4.419 | 4.433 | 4.388 | 4.433 | 92,424 | +0.01(+0.32%) |
Mar 03, 2011 | 4.419 | 4.500 | 4.398 | 4.419 | 144,283 | +0.01(+0.32%) |
Mar 02, 2011 | 4.419 | 4.465 | 4.356 | 4.405 | 100,367 | -0.01(-0.32%) |