Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 4.893 | 4.909 | 4.852 | 4.878 | 134,429 | -0.03(-0.63%) |
May 23, 2011 | 4.888 | 4.914 | 4.847 | 4.909 | 153,442 | +0.00(+0.00%) |
May 20, 2011 | 4.878 | 4.914 | 4.868 | 4.909 | 183,435 | +0.03(+0.63%) |
May 19, 2011 | 4.857 | 4.888 | 4.847 | 4.878 | 89,864 | -0.01(-0.21%) |
May 18, 2011 | 4.827 | 4.904 | 4.821 | 4.888 | 165,816 | +0.06(+1.17%) |
May 17, 2011 | 4.827 | 4.847 | 4.811 | 4.832 | 128,072 | +0.00(+0.00%) |
May 16, 2011 | 4.847 | 4.863 | 4.832 | 4.832 | 91,687 | -0.04(-0.81%) |
May 13, 2011 | 4.873 | 4.893 | 4.827 | 4.871 | 135,438 | -0.02(-0.46%) |
May 12, 2011 | 4.873 | 4.899 | 4.863 | 4.893 | 157,787 | -0.02(-0.31%) |
May 11, 2011 | 4.914 | 4.935 | 4.888 | 4.909 | 141,668 | -0.00(-0.03%) |
May 10, 2011 | 4.916 | 4.916 | 4.870 | 4.910 | 133,658 | +0.02(+0.51%) |
May 09, 2011 | 4.849 | 4.890 | 4.844 | 4.885 | 94,020 | +0.03(+0.53%) |
May 06, 2011 | 4.870 | 4.916 | 4.860 | 4.860 | 146,846 | +0.02(+0.32%) |
May 05, 2011 | 4.875 | 4.890 | 4.839 | 4.844 | 131,586 | -0.05(-1.04%) |
May 04, 2011 | 4.957 | 4.962 | 4.880 | 4.895 | 143,145 | -0.07(-1.34%) |
May 03, 2011 | 4.921 | 4.998 | 4.921 | 4.962 | 110,552 | +0.01(+0.10%) |
May 02, 2011 | 4.972 | 4.982 | 4.957 | 4.957 | 133,245 | +0.08(+1.57%) |
Apr 29, 2011 | 4.946 | 4.946 | 4.880 | 4.880 | 153,439 | -0.03(-0.62%) |
Apr 28, 2011 | 4.895 | 4.953 | 4.895 | 4.911 | 149,570 | -0.05(-0.93%) |
Apr 27, 2011 | 4.936 | 4.970 | 4.936 | 4.957 | 104,372 | +0.00(+0.00%) |
Apr 26, 2011 | 4.946 | 4.967 | 4.936 | 4.957 | 122,617 | +0.01(+0.11%) |
Apr 25, 2011 | 4.962 | 4.972 | 4.921 | 4.951 | 108,699 | -0.01(-0.21%) |
Apr 21, 2011 | 4.916 | 4.967 | 4.906 | 4.962 | 120,658 | +0.05(+0.94%) |
Apr 20, 2011 | 4.890 | 4.941 | 4.885 | 4.916 | 115,284 | +0.06(+1.16%) |
Apr 19, 2011 | 4.849 | 4.873 | 4.849 | 4.860 | 75,474 | -0.01(-0.21%) |
Apr 18, 2011 | 4.880 | 4.900 | 4.839 | 4.870 | 137,218 | -0.03(-0.63%) |
Apr 15, 2011 | 4.906 | 4.911 | 4.885 | 4.900 | 120,231 | -0.02(-0.42%) |
Apr 14, 2011 | 4.865 | 4.921 | 4.865 | 4.921 | 72,777 | +0.02(+0.42%) |
Apr 13, 2011 | 4.916 | 4.962 | 4.890 | 4.900 | 151,774 | -0.01(-0.24%) |
Apr 12, 2011 | 4.963 | 4.963 | 4.882 | 4.912 | 102,596 | -0.06(-1.19%) |
Apr 11, 2011 | 4.984 | 4.994 | 4.963 | 4.971 | 94,129 | -0.02(-0.45%) |
Apr 08, 2011 | 5.039 | 5.065 | 4.978 | 4.994 | 189,524 | -0.08(-1.50%) |
Apr 07, 2011 | 4.984 | 5.070 | 4.984 | 5.070 | 123,801 | +0.08(+1.63%) |
Apr 06, 2011 | 4.989 | 5.023 | 4.989 | 4.989 | 112,001 | -0.01(-0.10%) |
Apr 05, 2011 | 4.973 | 4.994 | 4.973 | 4.994 | 137,874 | +0.01(+0.10%) |
Apr 04, 2011 | 5.019 | 5.039 | 4.984 | 4.989 | 95,739 | -0.02(-0.30%) |
Apr 01, 2011 | 4.994 | 5.024 | 4.984 | 5.004 | 134,751 | +0.02(+0.41%) |
Mar 31, 2011 | 5.019 | 5.039 | 4.978 | 4.984 | 93,840 | -0.01(-0.20%) |
Mar 30, 2011 | 5.055 | 5.060 | 4.994 | 4.994 | 132,514 | -0.06(-1.11%) |
Mar 29, 2011 | 5.024 | 5.055 | 4.994 | 5.050 | 119,590 | +0.03(+0.51%) |
Mar 28, 2011 | 5.060 | 5.095 | 5.024 | 5.024 | 132,605 | -0.04(-0.70%) |
Mar 25, 2011 | 5.055 | 5.070 | 5.039 | 5.060 | 165,092 | -0.02(-0.30%) |
Mar 24, 2011 | 5.141 | 5.146 | 5.060 | 5.075 | 177,214 | -0.05(-0.89%) |
Mar 23, 2011 | 5.100 | 5.283 | 5.075 | 5.121 | 531,229 | +0.08(+1.61%) |
Mar 22, 2011 | 5.070 | 5.085 | 5.034 | 5.039 | 174,710 | -0.02(-0.40%) |
Mar 21, 2011 | 5.038 | 5.070 | 5.038 | 5.060 | 167,112 | +0.08(+1.63%) |
Mar 18, 2011 | 4.973 | 5.029 | 4.973 | 4.978 | 97,182 | +0.03(+0.62%) |
Mar 17, 2011 | 4.953 | 4.978 | 4.933 | 4.948 | 122,063 | +0.03(+0.62%) |
Mar 16, 2011 | 4.958 | 5.009 | 4.913 | 4.918 | 197,526 | -0.04(-0.82%) |
Mar 15, 2011 | 4.913 | 5.019 | 4.907 | 4.958 | 308,706 | -0.06(-1.21%) |
Mar 14, 2011 | 5.050 | 5.080 | 5.014 | 5.019 | 181,092 | -0.06(-1.10%) |
Mar 11, 2011 | 5.110 | 5.110 | 5.060 | 5.075 | 220,845 | -0.05(-0.93%) |
Mar 10, 2011 | 5.082 | 5.138 | 5.072 | 5.122 | 208,995 | +0.05(+0.89%) |
Mar 09, 2011 | 5.117 | 5.117 | 5.067 | 5.077 | 261,123 | -0.02(-0.30%) |
Mar 08, 2011 | 5.062 | 5.092 | 5.052 | 5.092 | 153,111 | +0.05(+1.00%) |
Mar 07, 2011 | 5.082 | 5.112 | 5.036 | 5.042 | 274,918 | -0.03(-0.63%) |
Mar 04, 2011 | 5.067 | 5.087 | 5.037 | 5.074 | 206,577 | +0.01(+0.13%) |
Mar 03, 2011 | 5.037 | 5.077 | 5.022 | 5.067 | 218,757 | +0.04(+0.80%) |
Mar 02, 2011 | 4.966 | 5.027 | 4.966 | 5.027 | 203,820 | +0.04(+0.71%) |