Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.144 | 5.436 | 5.144 | 5.348 | 25,723 | -0.01(-0.13%) |
May 23, 2011 | 5.382 | 5.415 | 5.354 | 5.354 | 4,573 | -0.07(-1.25%) |
May 20, 2011 | 5.354 | 5.428 | 5.354 | 5.422 | 8,029 | +0.04(+0.76%) |
May 19, 2011 | 5.443 | 5.443 | 5.354 | 5.382 | 6,786 | +0.01(+0.25%) |
May 18, 2011 | 5.402 | 5.429 | 5.354 | 5.368 | 13,340 | -0.02(-0.38%) |
May 17, 2011 | 5.422 | 5.456 | 5.388 | 5.388 | 23,729 | -0.05(-0.87%) |
May 16, 2011 | 5.490 | 5.497 | 5.415 | 5.436 | 19,050 | -0.07(-1.23%) |
May 13, 2011 | 5.443 | 5.504 | 5.443 | 5.504 | 4,868 | +0.06(+1.12%) |
May 12, 2011 | 5.443 | 5.476 | 5.429 | 5.443 | 7,841 | +0.00(+0.00%) |
May 11, 2011 | 5.456 | 5.524 | 5.443 | 5.443 | 16,034 | -0.01(-0.25%) |
May 10, 2011 | 5.456 | 5.544 | 5.422 | 5.456 | 50,992 | -0.03(-0.62%) |
May 06, 2011 | 5.436 | 5.490 | 5.490 | 5.490 | 22,131 | +0.00(+0.00%) |
May 05, 2011 | 5.476 | 5.517 | 5.456 | 5.490 | 20,362 | +0.00(+0.00%) |
May 04, 2011 | 5.490 | 5.510 | 5.490 | 5.490 | 9,293 | -0.01(-0.12%) |
May 03, 2011 | 5.476 | 5.524 | 5.476 | 5.497 | 8,731 | +0.01(+0.12%) |
May 02, 2011 | 5.490 | 5.504 | 5.429 | 5.490 | 51,945 | +0.00(+0.00%) |
Apr 29, 2011 | 5.456 | 5.598 | 5.388 | 5.490 | 49,826 | +0.03(+0.62%) |
Apr 28, 2011 | 5.321 | 5.510 | 5.321 | 5.456 | 42,098 | +0.02(+0.37%) |
Apr 27, 2011 | 5.395 | 5.456 | 5.368 | 5.436 | 46,868 | +0.08(+1.52%) |
Apr 26, 2011 | 5.598 | 5.653 | 5.354 | 5.354 | 22,894 | -0.28(-5.05%) |
Apr 25, 2011 | 5.517 | 5.646 | 5.476 | 5.639 | 87,511 | +0.12(+2.21%) |
Apr 21, 2011 | 5.673 | 5.673 | 5.490 | 5.517 | 13,573 | +0.07(+1.24%) |
Apr 20, 2011 | 5.382 | 5.449 | 5.365 | 5.449 | 7,967 | +0.09(+1.77%) |
Apr 19, 2011 | 5.388 | 5.388 | 5.273 | 5.354 | 7,732 | +0.01(+0.13%) |
Apr 18, 2011 | 5.361 | 5.361 | 5.144 | 5.348 | 27,450 | -0.04(-0.75%) |
Apr 15, 2011 | 5.476 | 5.476 | 5.341 | 5.388 | 26,010 | -0.09(-1.61%) |
Apr 14, 2011 | 5.456 | 5.504 | 5.436 | 5.476 | 2,829 | -0.01(-0.12%) |
Apr 13, 2011 | 5.524 | 5.537 | 5.388 | 5.483 | 9,171 | -0.01(-0.12%) |
Apr 12, 2011 | 5.497 | 5.592 | 5.361 | 5.490 | 9,926 | -0.05(-0.86%) |
Apr 11, 2011 | 5.578 | 5.632 | 5.483 | 5.537 | 16,281 | -0.06(-1.09%) |
Apr 08, 2011 | 5.741 | 5.741 | 5.415 | 5.598 | 18,373 | -0.08(-1.43%) |
Apr 07, 2011 | 5.727 | 5.727 | 5.653 | 5.680 | 15,047 | -0.00(-0.05%) |
Apr 06, 2011 | 5.727 | 5.731 | 5.653 | 5.682 | 7,683 | -0.00(-0.07%) |
Apr 05, 2011 | 5.612 | 5.687 | 5.612 | 5.687 | 12,791 | +0.06(+1.08%) |
Apr 04, 2011 | 5.632 | 5.693 | 5.626 | 5.626 | 19,121 | -0.07(-1.31%) |
Apr 01, 2011 | 5.598 | 5.700 | 5.585 | 5.700 | 10,612 | +0.08(+1.45%) |
Mar 31, 2011 | 5.551 | 5.619 | 5.524 | 5.619 | 19,419 | +0.04(+0.73%) |
Mar 30, 2011 | 5.578 | 5.592 | 5.531 | 5.578 | 7,900 | -0.01(-0.24%) |
Mar 29, 2011 | 5.538 | 5.598 | 5.538 | 5.592 | 5,642 | +0.01(+0.12%) |
Mar 28, 2011 | 5.619 | 5.619 | 5.453 | 5.585 | 12,477 | +0.06(+1.15%) |
Mar 25, 2011 | 5.598 | 5.605 | 5.422 | 5.522 | 48,513 | -0.11(-1.97%) |
Mar 24, 2011 | 5.565 | 5.632 | 5.558 | 5.632 | 3,188 | +0.01(+0.12%) |
Mar 23, 2011 | 5.619 | 5.720 | 5.558 | 5.626 | 18,658 | +0.02(+0.36%) |
Mar 22, 2011 | 5.605 | 5.619 | 5.592 | 5.605 | 3,712 | +0.01(+0.12%) |
Mar 21, 2011 | 5.679 | 5.714 | 5.592 | 5.598 | 16,411 | -0.08(-1.43%) |
Mar 18, 2011 | 5.748 | 5.748 | 5.592 | 5.680 | 5,060 | -0.05(-0.83%) |
Mar 17, 2011 | 5.788 | 5.788 | 5.672 | 5.727 | 4,708 | +0.03(+0.60%) |
Mar 16, 2011 | 5.680 | 5.788 | 5.653 | 5.693 | 16,040 | +0.05(+0.84%) |
Mar 15, 2011 | 5.741 | 5.741 | 5.551 | 5.646 | 33,795 | -0.08(-1.42%) |
Mar 14, 2011 | 5.734 | 5.768 | 5.443 | 5.727 | 29,884 | -0.03(-0.59%) |
Mar 11, 2011 | 5.797 | 5.829 | 5.720 | 5.761 | 14,285 | +0.04(+0.71%) |
Mar 10, 2011 | 5.795 | 5.856 | 5.712 | 5.720 | 33,580 | -0.08(-1.45%) |
Mar 09, 2011 | 5.815 | 5.829 | 5.795 | 5.805 | 10,344 | -0.01(-0.18%) |
Mar 08, 2011 | 5.802 | 5.829 | 5.795 | 5.815 | 7,267 | +0.03(+0.59%) |
Mar 07, 2011 | 5.768 | 5.815 | 5.768 | 5.781 | 10,174 | +0.00(+0.00%) |
Mar 04, 2011 | 5.815 | 5.829 | 5.768 | 5.781 | 12,731 | -0.00(-0.01%) |
Mar 03, 2011 | 5.754 | 5.836 | 5.748 | 5.782 | 41,226 | +0.03(+0.48%) |
Mar 02, 2011 | 5.809 | 5.897 | 5.741 | 5.754 | 16,325 | +0.01(+0.12%) |