Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 4.764 | 4.810 | 4.749 | 4.804 | 3,371,197 | +0.04(+0.91%) |
May 23, 2011 | 4.833 | 4.856 | 4.752 | 4.761 | 6,282,771 | -0.11(-2.26%) |
May 20, 2011 | 4.917 | 4.920 | 4.862 | 4.871 | 2,847,241 | -0.05(-1.00%) |
May 19, 2011 | 4.923 | 4.923 | 4.863 | 4.920 | 4,677,908 | +0.02(+0.41%) |
May 18, 2011 | 4.862 | 4.923 | 4.850 | 4.900 | 5,739,351 | +0.05(+1.13%) |
May 17, 2011 | 4.905 | 4.923 | 4.833 | 4.845 | 5,312,155 | -0.08(-1.59%) |
May 16, 2011 | 4.920 | 4.975 | 4.917 | 4.923 | 3,460,072 | -0.02(-0.41%) |
May 13, 2011 | 4.972 | 4.998 | 4.926 | 4.943 | 2,457,861 | -0.02(-0.41%) |
May 12, 2011 | 4.963 | 5.013 | 4.923 | 4.963 | 3,600,598 | -0.01(-0.12%) |
May 11, 2011 | 4.998 | 5.018 | 4.931 | 4.969 | 3,514,442 | -0.03(-0.69%) |
May 10, 2011 | 4.943 | 5.013 | 4.929 | 5.004 | 3,823,952 | +0.08(+1.71%) |
May 09, 2011 | 4.905 | 4.952 | 4.897 | 4.920 | 4,414,358 | +0.01(+0.29%) |
May 06, 2011 | 4.963 | 4.986 | 4.891 | 4.905 | 4,535,758 | +0.01(+0.12%) |
May 05, 2011 | 4.911 | 4.940 | 4.868 | 4.900 | 7,057,402 | -0.06(-1.17%) |
May 04, 2011 | 5.050 | 5.062 | 4.937 | 4.958 | 5,367,237 | -0.08(-1.55%) |
May 03, 2011 | 5.149 | 5.151 | 4.992 | 5.036 | 8,481,678 | +0.01(+0.23%) |
May 02, 2011 | 5.021 | 5.134 | 5.004 | 5.024 | 5,716,186 | -0.10(-1.98%) |
Apr 29, 2011 | 5.062 | 5.128 | 5.050 | 5.125 | 4,926,648 | +0.07(+1.32%) |
Apr 28, 2011 | 5.039 | 5.065 | 5.013 | 5.059 | 1,899,870 | +0.02(+0.46%) |
Apr 27, 2011 | 5.047 | 5.065 | 4.986 | 5.036 | 2,709,241 | -0.00(-0.06%) |
Apr 26, 2011 | 5.004 | 5.073 | 4.989 | 5.039 | 4,558,557 | +0.04(+0.75%) |
Apr 25, 2011 | 5.033 | 5.067 | 4.984 | 5.001 | 3,496,070 | -0.07(-1.31%) |
Apr 21, 2011 | 5.001 | 5.070 | 4.981 | 5.067 | 3,882,520 | +0.09(+1.74%) |
Apr 20, 2011 | 4.963 | 4.998 | 4.960 | 4.981 | 2,644,930 | +0.05(+1.12%) |
Apr 19, 2011 | 4.897 | 4.926 | 4.868 | 4.926 | 3,241,065 | +0.04(+0.77%) |
Apr 18, 2011 | 4.885 | 4.900 | 4.804 | 4.888 | 5,425,252 | -0.03(-0.53%) |
Apr 15, 2011 | 4.917 | 4.923 | 4.885 | 4.914 | 2,148,987 | +0.01(+0.18%) |
Apr 14, 2011 | 4.862 | 4.920 | 4.848 | 4.905 | 3,092,737 | +0.02(+0.36%) |
Apr 13, 2011 | 4.926 | 4.943 | 4.868 | 4.888 | 3,181,080 | -0.03(-0.71%) |
Apr 12, 2011 | 4.981 | 4.981 | 4.862 | 4.923 | 4,425,947 | -0.09(-1.73%) |
Apr 11, 2011 | 5.036 | 5.067 | 4.952 | 5.010 | 5,068,968 | -0.02(-0.40%) |
Apr 08, 2011 | 5.070 | 5.079 | 5.018 | 5.030 | 5,193,181 | -0.01(-0.23%) |
Apr 07, 2011 | 5.065 | 5.079 | 5.039 | 5.041 | 6,133,496 | -0.05(-0.91%) |
Apr 06, 2011 | 5.024 | 5.088 | 4.991 | 5.088 | 5,110,183 | +0.10(+2.03%) |
Apr 05, 2011 | 4.989 | 4.995 | 4.963 | 4.986 | 4,637,142 | -0.01(-0.17%) |
Apr 04, 2011 | 4.992 | 5.021 | 4.978 | 4.995 | 5,009,497 | +0.02(+0.47%) |
Apr 01, 2011 | 4.914 | 4.989 | 4.914 | 4.972 | 5,044,469 | +0.07(+1.37%) |
Mar 31, 2011 | 4.879 | 4.937 | 4.862 | 4.905 | 9,632,545 | +0.03(+0.70%) |
Mar 30, 2011 | 4.827 | 4.874 | 4.781 | 4.871 | 6,239,724 | +0.08(+1.63%) |
Mar 29, 2011 | 4.804 | 4.822 | 4.755 | 4.793 | 4,652,660 | -0.01(-0.30%) |
Mar 28, 2011 | 4.822 | 4.865 | 4.807 | 4.807 | 5,391,314 | +0.01(+0.24%) |
Mar 25, 2011 | 4.778 | 4.853 | 4.752 | 4.795 | 8,174,511 | +0.03(+0.67%) |
Mar 24, 2011 | 4.738 | 4.793 | 4.694 | 4.764 | 7,298,589 | +0.06(+1.35%) |
Mar 23, 2011 | 4.688 | 4.732 | 4.604 | 4.700 | 14,089,978 | +0.01(+0.25%) |
Mar 22, 2011 | 4.850 | 4.850 | 4.685 | 4.688 | 11,099,066 | -0.16(-3.34%) |
Mar 21, 2011 | 4.788 | 4.850 | 4.746 | 4.850 | 5,694,870 | +0.12(+2.54%) |
Mar 18, 2011 | 4.732 | 4.798 | 4.691 | 4.730 | 4,820,531 | +0.04(+0.96%) |
Mar 17, 2011 | 4.694 | 4.752 | 4.654 | 4.685 | 5,579,009 | +0.03(+0.68%) |
Mar 16, 2011 | 4.732 | 4.819 | 4.654 | 4.654 | 7,187,907 | -0.09(-1.89%) |
Mar 15, 2011 | 4.671 | 4.807 | 4.552 | 4.743 | 9,211,106 | -0.12(-2.56%) |
Mar 14, 2011 | 4.934 | 4.952 | 4.819 | 4.868 | 5,252,582 | -0.12(-2.38%) |
Mar 11, 2011 | 4.969 | 5.013 | 4.926 | 4.986 | 6,757,764 | +0.00(+0.00%) |
Mar 10, 2011 | 4.995 | 5.018 | 4.958 | 4.986 | 6,537,425 | -0.05(-0.90%) |
Mar 09, 2011 | 5.038 | 5.060 | 4.988 | 5.032 | 4,788,686 | -0.00(-0.06%) |
Mar 08, 2011 | 4.998 | 5.060 | 4.975 | 5.035 | 5,109,697 | +0.05(+1.08%) |
Mar 07, 2011 | 5.015 | 5.032 | 4.967 | 4.981 | 4,798,159 | +0.00(+0.00%) |
Mar 04, 2011 | 5.021 | 5.026 | 4.964 | 4.981 | 5,464,659 | -0.05(-1.07%) |
Mar 03, 2011 | 5.009 | 5.043 | 4.981 | 5.035 | 6,445,585 | +0.08(+1.54%) |
Mar 02, 2011 | 4.992 | 5.012 | 4.944 | 4.958 | 6,044,555 | -0.03(-0.63%) |