Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.040 | 5.084 | 5.040 | 5.058 | 13,988 | +0.02(+0.37%) |
May 23, 2011 | 5.096 | 5.096 | 5.033 | 5.040 | 19,926 | -0.14(-2.67%) |
May 20, 2011 | 5.197 | 5.197 | 5.172 | 5.178 | 30,133 | -0.05(-0.96%) |
May 19, 2011 | 5.209 | 5.228 | 5.172 | 5.228 | 52,185 | +0.02(+0.36%) |
May 18, 2011 | 5.235 | 5.235 | 5.140 | 5.209 | 53,402 | +0.00(+0.00%) |
May 17, 2011 | 5.260 | 5.266 | 5.184 | 5.209 | 19,174 | -0.01(-0.15%) |
May 16, 2011 | 5.223 | 5.311 | 5.217 | 5.217 | 11,596 | +0.00(+0.00%) |
May 13, 2011 | 5.223 | 5.380 | 5.136 | 5.217 | 30,240 | -0.03(-0.48%) |
May 12, 2011 | 5.261 | 5.280 | 5.211 | 5.242 | 8,740 | -0.03(-0.48%) |
May 11, 2011 | 5.280 | 5.324 | 5.267 | 5.267 | 21,751 | -0.07(-1.30%) |
May 10, 2011 | 5.324 | 5.349 | 5.292 | 5.336 | 18,205 | +0.01(+0.24%) |
May 09, 2011 | 5.324 | 5.330 | 5.318 | 5.324 | 11,640 | -0.02(-0.35%) |
May 06, 2011 | 5.406 | 5.418 | 5.330 | 5.343 | 36,992 | +0.01(+0.09%) |
May 05, 2011 | 5.424 | 5.432 | 5.324 | 5.338 | 31,007 | -0.14(-2.61%) |
May 04, 2011 | 5.487 | 5.519 | 5.437 | 5.481 | 47,774 | +0.01(+0.11%) |
May 03, 2011 | 5.456 | 5.514 | 5.450 | 5.475 | 16,280 | -0.03(-0.57%) |
May 02, 2011 | 5.519 | 5.525 | 5.506 | 5.506 | 70,189 | -0.01(-0.23%) |
Apr 29, 2011 | 5.468 | 5.582 | 5.468 | 5.519 | 33,365 | +0.05(+0.92%) |
Apr 28, 2011 | 5.374 | 5.563 | 5.318 | 5.468 | 78,882 | +0.09(+1.64%) |
Apr 27, 2011 | 5.355 | 5.399 | 5.318 | 5.380 | 31,098 | +0.06(+1.18%) |
Apr 26, 2011 | 5.280 | 5.343 | 5.280 | 5.318 | 55,484 | +0.03(+0.59%) |
Apr 25, 2011 | 5.248 | 5.299 | 5.192 | 5.286 | 31,246 | +0.03(+0.48%) |
Apr 21, 2011 | 5.173 | 5.261 | 5.173 | 5.261 | 5,331 | +0.11(+2.07%) |
Apr 20, 2011 | 5.066 | 5.173 | 5.066 | 5.154 | 25,299 | +0.11(+2.12%) |
Apr 19, 2011 | 5.010 | 5.060 | 5.010 | 5.047 | 10,024 | +0.04(+0.75%) |
Apr 18, 2011 | 5.110 | 5.110 | 4.997 | 5.010 | 58,812 | -0.18(-3.51%) |
Apr 15, 2011 | 5.204 | 5.248 | 5.160 | 5.192 | 23,806 | -0.04(-0.72%) |
Apr 14, 2011 | 5.161 | 5.236 | 5.161 | 5.230 | 10,277 | +0.03(+0.48%) |
Apr 13, 2011 | 5.179 | 5.242 | 5.179 | 5.204 | 14,630 | +0.02(+0.36%) |
Apr 12, 2011 | 5.204 | 5.217 | 5.167 | 5.186 | 10,697 | -0.06(-1.20%) |
Apr 11, 2011 | 5.242 | 5.255 | 5.217 | 5.248 | 8,521 | -0.01(-0.12%) |
Apr 08, 2011 | 5.255 | 5.261 | 5.218 | 5.255 | 34,483 | +0.05(+0.91%) |
Apr 07, 2011 | 5.223 | 5.230 | 5.041 | 5.208 | 47,640 | -0.02(-0.42%) |
Apr 06, 2011 | 5.173 | 5.230 | 5.173 | 5.230 | 88,087 | +0.06(+1.09%) |
Apr 05, 2011 | 5.098 | 5.173 | 5.091 | 5.173 | 34,660 | +0.03(+0.61%) |
Apr 04, 2011 | 5.085 | 5.154 | 5.085 | 5.142 | 35,212 | +0.04(+0.74%) |
Apr 01, 2011 | 5.085 | 5.141 | 5.054 | 5.104 | 47,104 | +0.01(+0.25%) |
Mar 31, 2011 | 5.060 | 5.091 | 4.959 | 5.091 | 12,888 | +0.00(+0.00%) |
Mar 30, 2011 | 5.072 | 5.091 | 5.016 | 5.091 | 36,812 | +0.04(+0.75%) |
Mar 29, 2011 | 4.997 | 5.054 | 4.991 | 5.054 | 9,672 | +0.01(+0.12%) |
Mar 28, 2011 | 5.035 | 5.066 | 5.035 | 5.047 | 11,427 | -0.01(-0.12%) |
Mar 25, 2011 | 5.028 | 5.072 | 4.997 | 5.054 | 117,534 | +0.00(+0.07%) |
Mar 24, 2011 | 5.010 | 5.079 | 5.003 | 5.050 | 41,682 | +0.05(+1.06%) |
Mar 23, 2011 | 4.953 | 5.010 | 4.953 | 4.997 | 5,504 | -0.02(-0.37%) |
Mar 22, 2011 | 5.022 | 5.022 | 4.972 | 5.016 | 3,977 | -0.02(-0.38%) |
Mar 21, 2011 | 4.954 | 5.035 | 4.954 | 5.035 | 17,263 | +0.21(+4.43%) |
Mar 18, 2011 | 4.808 | 4.890 | 4.808 | 4.821 | 21,124 | +0.03(+0.71%) |
Mar 17, 2011 | 4.771 | 4.815 | 4.752 | 4.787 | 11,139 | +0.10(+2.23%) |
Mar 16, 2011 | 4.739 | 4.758 | 4.658 | 4.683 | 36,081 | -0.11(-2.23%) |
Mar 15, 2011 | 4.777 | 4.808 | 4.777 | 4.790 | 22,705 | -0.09(-1.81%) |
Mar 14, 2011 | 4.909 | 4.909 | 4.865 | 4.878 | 6,565 | -0.08(-1.52%) |
Mar 11, 2011 | 4.922 | 4.953 | 4.884 | 4.953 | 40,252 | +0.01(+0.25%) |
Mar 10, 2011 | 4.959 | 4.984 | 4.890 | 4.940 | 47,107 | -0.06(-1.13%) |
Mar 09, 2011 | 5.003 | 5.003 | 4.997 | 4.997 | 477 | -0.06(-1.12%) |
Mar 08, 2011 | 5.003 | 5.066 | 5.003 | 5.054 | 2,957 | +0.03(+0.50%) |
Mar 07, 2011 | 5.054 | 5.054 | 4.972 | 5.028 | 13,095 | -0.02(-0.37%) |
Mar 04, 2011 | 5.035 | 5.069 | 5.010 | 5.047 | 76,289 | +0.01(+0.13%) |
Mar 03, 2011 | 5.028 | 5.098 | 5.028 | 5.041 | 15,855 | +0.03(+0.50%) |
Mar 02, 2011 | 4.959 | 5.022 | 4.959 | 5.016 | 37,812 | +0.06(+1.27%) |