Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.289 | 5.310 | 5.272 | 5.302 | 157,328 | +0.01(+0.24%) |
May 23, 2011 | 5.255 | 5.302 | 5.255 | 5.289 | 236,426 | +0.00(+0.08%) |
May 20, 2011 | 5.272 | 5.289 | 5.260 | 5.285 | 136,036 | -0.00(-0.08%) |
May 19, 2011 | 5.272 | 5.293 | 5.257 | 5.289 | 196,504 | +0.01(+0.24%) |
May 18, 2011 | 5.260 | 5.310 | 5.260 | 5.276 | 173,108 | +0.00(+0.08%) |
May 17, 2011 | 5.268 | 5.285 | 5.268 | 5.272 | 188,600 | -0.01(-0.24%) |
May 16, 2011 | 5.238 | 5.293 | 5.238 | 5.285 | 163,940 | +0.03(+0.56%) |
May 13, 2011 | 5.243 | 5.281 | 5.238 | 5.255 | 176,727 | +0.01(+0.16%) |
May 12, 2011 | 5.264 | 5.319 | 5.247 | 5.247 | 246,555 | -0.03(-0.58%) |
May 11, 2011 | 5.282 | 5.316 | 5.265 | 5.278 | 214,307 | -0.01(-0.24%) |
May 10, 2011 | 5.299 | 5.341 | 5.269 | 5.290 | 234,072 | -0.01(-0.16%) |
May 09, 2011 | 5.227 | 5.303 | 5.227 | 5.299 | 220,612 | +0.06(+1.20%) |
May 06, 2011 | 5.202 | 5.248 | 5.202 | 5.236 | 162,565 | +0.03(+0.56%) |
May 05, 2011 | 5.198 | 5.248 | 5.198 | 5.206 | 277,244 | +0.00(+0.00%) |
May 04, 2011 | 5.206 | 5.223 | 5.202 | 5.206 | 189,736 | -0.00(-0.08%) |
May 03, 2011 | 5.223 | 5.236 | 5.202 | 5.210 | 107,532 | -0.03(-0.64%) |
May 02, 2011 | 5.236 | 5.244 | 5.234 | 5.244 | 190,412 | +0.04(+0.81%) |
Apr 29, 2011 | 5.189 | 5.206 | 5.164 | 5.202 | 110,742 | +0.03(+0.65%) |
Apr 28, 2011 | 5.152 | 5.185 | 5.152 | 5.168 | 157,437 | +0.00(+0.00%) |
Apr 27, 2011 | 5.189 | 5.194 | 5.160 | 5.168 | 196,387 | +0.00(+0.00%) |
Apr 26, 2011 | 5.147 | 5.181 | 5.143 | 5.168 | 173,334 | +0.01(+0.29%) |
Apr 25, 2011 | 5.118 | 5.160 | 5.114 | 5.154 | 156,525 | +0.01(+0.12%) |
Apr 21, 2011 | 5.135 | 5.160 | 5.132 | 5.147 | 107,213 | +0.01(+0.16%) |
Apr 20, 2011 | 5.152 | 5.160 | 5.139 | 5.139 | 166,416 | -0.01(-0.24%) |
Apr 19, 2011 | 5.105 | 5.152 | 5.105 | 5.152 | 203,824 | +0.05(+1.07%) |
Apr 18, 2011 | 5.089 | 5.118 | 5.084 | 5.097 | 126,751 | +0.01(+0.17%) |
Apr 15, 2011 | 5.072 | 5.118 | 5.072 | 5.089 | 170,835 | +0.02(+0.33%) |
Apr 14, 2011 | 5.059 | 5.089 | 5.059 | 5.072 | 176,318 | -0.01(-0.17%) |
Apr 13, 2011 | 5.084 | 5.105 | 5.072 | 5.080 | 140,178 | -0.01(-0.11%) |
Apr 12, 2011 | 5.052 | 5.102 | 5.052 | 5.086 | 183,418 | +0.04(+0.75%) |
Apr 11, 2011 | 5.098 | 5.098 | 5.048 | 5.048 | 185,995 | -0.04(-0.82%) |
Apr 08, 2011 | 5.094 | 5.094 | 5.081 | 5.090 | 157,083 | +0.01(+0.25%) |
Apr 07, 2011 | 5.086 | 5.107 | 5.077 | 5.077 | 195,282 | -0.01(-0.25%) |
Apr 06, 2011 | 5.098 | 5.107 | 5.090 | 5.090 | 150,830 | +0.00(+0.08%) |
Apr 05, 2011 | 5.107 | 5.111 | 5.081 | 5.086 | 218,928 | -0.01(-0.16%) |
Apr 04, 2011 | 5.094 | 5.107 | 5.081 | 5.094 | 220,933 | -0.00(-0.08%) |
Apr 01, 2011 | 5.065 | 5.098 | 5.036 | 5.098 | 167,253 | +0.05(+0.99%) |
Mar 31, 2011 | 5.077 | 5.081 | 5.023 | 5.048 | 298,449 | -0.01(-0.25%) |
Mar 30, 2011 | 5.069 | 5.069 | 5.048 | 5.061 | 106,454 | +0.02(+0.33%) |
Mar 29, 2011 | 5.081 | 5.086 | 5.035 | 5.044 | 242,925 | -0.03(-0.58%) |
Mar 28, 2011 | 5.094 | 5.094 | 5.052 | 5.073 | 105,937 | -0.01(-0.25%) |
Mar 25, 2011 | 5.073 | 5.094 | 5.073 | 5.086 | 147,439 | +0.01(+0.25%) |
Mar 24, 2011 | 5.098 | 5.098 | 5.069 | 5.073 | 175,988 | -0.00(-0.08%) |
Mar 23, 2011 | 5.081 | 5.081 | 5.065 | 5.077 | 177,909 | +0.00(+0.08%) |
Mar 22, 2011 | 5.073 | 5.081 | 5.056 | 5.073 | 210,033 | +0.02(+0.41%) |
Mar 21, 2011 | 5.065 | 5.065 | 5.048 | 5.052 | 194,584 | -0.02(-0.41%) |
Mar 18, 2011 | 5.061 | 5.073 | 5.052 | 5.073 | 189,233 | +0.02(+0.41%) |
Mar 17, 2011 | 5.056 | 5.066 | 5.048 | 5.052 | 138,363 | +0.02(+0.33%) |
Mar 16, 2011 | 5.031 | 5.061 | 5.023 | 5.036 | 232,254 | +0.00(+0.08%) |
Mar 15, 2011 | 5.023 | 5.036 | 5.006 | 5.031 | 235,435 | -0.00(-0.08%) |
Mar 14, 2011 | 5.019 | 5.052 | 5.019 | 5.036 | 250,451 | -0.01(-0.17%) |
Mar 11, 2011 | 5.056 | 5.056 | 5.036 | 5.044 | 220,316 | +0.00(+0.06%) |
Mar 10, 2011 | 5.041 | 5.053 | 5.037 | 5.041 | 200,280 | +0.00(+0.08%) |
Mar 09, 2011 | 5.045 | 5.058 | 5.029 | 5.037 | 155,819 | -0.02(-0.41%) |
Mar 08, 2011 | 5.037 | 5.058 | 5.024 | 5.058 | 153,920 | +0.01(+0.16%) |
Mar 07, 2011 | 5.049 | 5.056 | 5.020 | 5.049 | 228,363 | +0.01(+0.16%) |
Mar 04, 2011 | 5.045 | 5.053 | 5.037 | 5.041 | 171,156 | -0.01(-0.12%) |
Mar 03, 2011 | 5.091 | 5.091 | 5.041 | 5.047 | 253,889 | -0.02(-0.37%) |
Mar 02, 2011 | 5.083 | 5.095 | 5.062 | 5.066 | 216,038 | -0.02(-0.49%) |