Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 4.784 | 4.851 | 4.619 | 4.709 | 84,265 | -0.04(-0.79%) |
May 23, 2011 | 4.769 | 4.781 | 4.679 | 4.746 | 63,898 | -0.14(-2.91%) |
May 20, 2011 | 4.918 | 4.993 | 4.888 | 4.888 | 87,672 | -0.07(-1.51%) |
May 19, 2011 | 4.978 | 4.993 | 4.896 | 4.963 | 52,974 | +0.00(+0.00%) |
May 18, 2011 | 4.933 | 4.971 | 4.874 | 4.963 | 60,071 | +0.04(+0.91%) |
May 17, 2011 | 4.814 | 4.986 | 4.814 | 4.918 | 37,064 | +0.07(+1.39%) |
May 16, 2011 | 5.016 | 5.050 | 4.836 | 4.851 | 104,114 | -0.18(-3.49%) |
May 13, 2011 | 5.300 | 5.300 | 4.948 | 5.027 | 63,255 | -0.27(-5.15%) |
May 12, 2011 | 5.001 | 5.300 | 5.001 | 5.300 | 35,288 | +0.23(+4.57%) |
May 11, 2011 | 5.232 | 5.232 | 5.060 | 5.068 | 46,528 | -0.18(-3.42%) |
May 10, 2011 | 5.098 | 5.247 | 5.098 | 5.247 | 49,526 | +0.19(+3.85%) |
May 09, 2011 | 4.933 | 5.113 | 4.933 | 5.053 | 38,500 | +0.09(+1.81%) |
May 06, 2011 | 5.307 | 5.397 | 4.933 | 4.963 | 109,285 | -0.07(-1.34%) |
May 05, 2011 | 5.053 | 5.315 | 5.008 | 5.030 | 93,242 | -0.01(-0.30%) |
May 04, 2011 | 5.150 | 5.217 | 5.045 | 5.045 | 52,127 | -0.08(-1.60%) |
May 03, 2011 | 5.307 | 5.427 | 5.105 | 5.128 | 69,761 | -0.18(-3.38%) |
May 02, 2011 | 5.315 | 5.606 | 5.300 | 5.307 | 69,819 | -0.28(-5.08%) |
Apr 29, 2011 | 5.606 | 5.606 | 5.464 | 5.591 | 81,014 | -0.01(-0.27%) |
Apr 28, 2011 | 5.561 | 5.665 | 5.539 | 5.606 | 45,118 | +0.00(+0.00%) |
Apr 27, 2011 | 5.673 | 5.681 | 5.554 | 5.606 | 35,537 | -0.09(-1.57%) |
Apr 26, 2011 | 5.606 | 5.778 | 5.531 | 5.696 | 103,040 | +0.10(+1.74%) |
Apr 25, 2011 | 5.680 | 5.688 | 5.539 | 5.599 | 60,407 | -0.06(-1.06%) |
Apr 21, 2011 | 5.898 | 5.898 | 5.643 | 5.658 | 130,736 | -0.17(-2.89%) |
Apr 20, 2011 | 5.614 | 5.868 | 5.569 | 5.827 | 107,478 | +0.29(+5.20%) |
Apr 19, 2011 | 5.501 | 5.606 | 5.434 | 5.539 | 80,647 | +0.07(+1.37%) |
Apr 18, 2011 | 5.352 | 5.516 | 5.307 | 5.464 | 69,368 | -0.01(-0.14%) |
Apr 15, 2011 | 5.397 | 5.501 | 5.307 | 5.471 | 96,111 | +0.06(+1.11%) |
Apr 14, 2011 | 5.315 | 5.479 | 5.315 | 5.412 | 71,083 | +0.04(+0.70%) |
Apr 13, 2011 | 5.374 | 5.494 | 5.300 | 5.374 | 97,488 | +0.07(+1.41%) |
Apr 12, 2011 | 5.359 | 5.397 | 5.300 | 5.300 | 54,492 | -0.08(-1.53%) |
Apr 11, 2011 | 5.464 | 5.486 | 5.382 | 5.382 | 59,677 | -0.06(-1.10%) |
Apr 08, 2011 | 5.524 | 5.524 | 5.427 | 5.442 | 63,388 | -0.02(-0.41%) |
Apr 07, 2011 | 5.531 | 5.531 | 5.449 | 5.464 | 50,684 | -0.04(-0.81%) |
Apr 06, 2011 | 5.442 | 5.524 | 5.397 | 5.509 | 60,640 | +0.12(+2.22%) |
Apr 05, 2011 | 5.397 | 5.486 | 5.374 | 5.389 | 63,471 | -0.01(-0.14%) |
Apr 04, 2011 | 5.255 | 5.419 | 5.255 | 5.397 | 48,012 | +0.19(+3.74%) |
Apr 01, 2011 | 5.300 | 5.486 | 5.202 | 5.202 | 122,858 | -0.03(-0.57%) |
Mar 31, 2011 | 5.471 | 5.471 | 5.158 | 5.232 | 133,500 | -0.23(-4.24%) |
Mar 30, 2011 | 5.404 | 5.494 | 5.315 | 5.464 | 56,308 | +0.10(+1.95%) |
Mar 29, 2011 | 5.262 | 5.374 | 5.255 | 5.359 | 29,843 | +0.09(+1.70%) |
Mar 28, 2011 | 5.307 | 5.322 | 5.232 | 5.270 | 60,494 | +0.01(+0.14%) |
Mar 25, 2011 | 5.075 | 5.303 | 5.023 | 5.262 | 88,119 | +0.25(+4.92%) |
Mar 24, 2011 | 4.993 | 5.098 | 4.926 | 5.016 | 73,264 | +0.06(+1.21%) |
Mar 23, 2011 | 4.978 | 5.008 | 4.874 | 4.956 | 95,345 | -0.01(-0.30%) |
Mar 22, 2011 | 4.778 | 5.000 | 4.741 | 4.971 | 92,699 | +0.22(+4.69%) |
Mar 21, 2011 | 4.592 | 4.748 | 4.540 | 4.748 | 150,547 | +0.22(+4.75%) |
Mar 18, 2011 | 4.919 | 5.171 | 4.518 | 4.533 | 534,069 | -0.31(-6.43%) |
Mar 17, 2011 | 4.986 | 4.986 | 4.822 | 4.845 | 105,590 | +0.01(+0.31%) |
Mar 16, 2011 | 4.867 | 4.956 | 4.822 | 4.830 | 154,753 | -0.01(-0.31%) |
Mar 15, 2011 | 4.859 | 4.993 | 4.822 | 4.845 | 98,840 | -0.09(-1.80%) |
Mar 14, 2011 | 5.030 | 5.097 | 4.934 | 4.934 | 64,021 | -0.19(-3.76%) |
Mar 11, 2011 | 4.971 | 5.201 | 4.934 | 5.126 | 89,030 | +0.15(+2.98%) |
Mar 10, 2011 | 5.297 | 5.305 | 4.963 | 4.978 | 93,011 | -0.44(-8.08%) |
Mar 09, 2011 | 5.334 | 5.453 | 5.223 | 5.416 | 16,273 | +0.09(+1.67%) |
Mar 08, 2011 | 5.178 | 5.379 | 5.126 | 5.327 | 49,594 | +0.14(+2.72%) |
Mar 07, 2011 | 5.401 | 5.401 | 5.119 | 5.186 | 76,505 | -0.19(-3.59%) |
Mar 04, 2011 | 5.416 | 5.423 | 5.267 | 5.379 | 50,619 | -0.09(-1.63%) |
Mar 03, 2011 | 5.334 | 5.519 | 5.312 | 5.468 | 59,756 | +0.18(+3.37%) |
Mar 02, 2011 | 5.312 | 5.364 | 5.171 | 5.290 | 53,828 | -0.01(-0.14%) |