Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.282 | 5.286 | 5.279 | 5.286 | 5,542 | +0.02(+0.39%) |
May 23, 2011 | 5.269 | 5.303 | 5.265 | 5.265 | 55,054 | -0.08(-1.48%) |
May 20, 2011 | 5.330 | 5.344 | 5.320 | 5.344 | 35,879 | +0.01(+0.17%) |
May 19, 2011 | 5.327 | 5.345 | 5.327 | 5.335 | 46,086 | -0.01(-0.17%) |
May 18, 2011 | 5.289 | 5.344 | 5.289 | 5.344 | 25,692 | +0.06(+1.17%) |
May 17, 2011 | 5.286 | 5.286 | 5.282 | 5.282 | 28,915 | -0.01(-0.26%) |
May 16, 2011 | 5.310 | 5.336 | 5.296 | 5.296 | 6,604 | -0.01(-0.13%) |
May 13, 2011 | 5.289 | 5.303 | 5.269 | 5.303 | 5,819 | +0.00(+0.06%) |
May 12, 2011 | 5.282 | 5.300 | 5.282 | 5.300 | 10,563 | +0.02(+0.31%) |
May 11, 2011 | 5.300 | 5.300 | 5.282 | 5.283 | 6,779 | -0.01(-0.21%) |
May 10, 2011 | 5.293 | 5.294 | 5.293 | 5.294 | 685 | +0.02(+0.42%) |
May 09, 2011 | 5.289 | 5.304 | 5.272 | 5.272 | 6,677 | -0.03(-0.54%) |
May 06, 2011 | 5.286 | 5.301 | 5.286 | 5.301 | 18,749 | +0.02(+0.31%) |
May 05, 2011 | 5.296 | 5.299 | 5.282 | 5.284 | 7,421 | -0.04(-0.74%) |
May 04, 2011 | 5.324 | 5.330 | 5.300 | 5.324 | 47,714 | -0.01(-0.19%) |
May 03, 2011 | 5.324 | 5.333 | 5.313 | 5.333 | 8,238 | +0.01(+0.22%) |
May 02, 2011 | 5.337 | 5.337 | 5.322 | 5.322 | 33,586 | -0.02(-0.29%) |
Apr 29, 2011 | 5.289 | 5.337 | 5.289 | 5.337 | 10,478 | +0.03(+0.63%) |
Apr 28, 2011 | 5.293 | 5.304 | 5.286 | 5.304 | 17,684 | +0.00(+0.08%) |
Apr 27, 2011 | 5.286 | 5.303 | 5.286 | 5.300 | 9,772 | +0.02(+0.32%) |
Apr 26, 2011 | 5.272 | 5.286 | 5.272 | 5.282 | 52,218 | +0.00(+0.01%) |
Apr 25, 2011 | 5.310 | 5.375 | 5.262 | 5.282 | 92,380 | +0.01(+0.19%) |
Apr 21, 2011 | 5.269 | 5.273 | 5.269 | 5.272 | 13,684 | +0.01(+0.13%) |
Apr 20, 2011 | 5.265 | 5.284 | 5.265 | 5.265 | 34,318 | +0.03(+0.66%) |
Apr 19, 2011 | 5.231 | 5.238 | 5.231 | 5.231 | 5,834 | +0.01(+0.26%) |
Apr 18, 2011 | 5.224 | 5.231 | 5.217 | 5.217 | 13,165 | -0.03(-0.59%) |
Apr 15, 2011 | 5.248 | 5.251 | 5.248 | 5.248 | 16,386 | -0.00(-0.07%) |
Apr 14, 2011 | 5.272 | 5.272 | 5.245 | 5.252 | 10,965 | -0.02(-0.33%) |
Apr 13, 2011 | 5.306 | 5.306 | 5.265 | 5.269 | 36,780 | +0.01(+0.26%) |
Apr 12, 2011 | 5.279 | 5.279 | 5.255 | 5.255 | 23,197 | -0.03(-0.65%) |
Apr 11, 2011 | 5.279 | 5.329 | 5.279 | 5.289 | 28,457 | +0.01(+0.25%) |
Apr 08, 2011 | 5.279 | 5.310 | 5.269 | 5.276 | 50,920 | +0.00(+0.01%) |
Apr 07, 2011 | 5.276 | 5.279 | 5.276 | 5.276 | 11,829 | -0.01(-0.19%) |
Apr 06, 2011 | 5.269 | 5.313 | 5.269 | 5.286 | 17,433 | +0.00(+0.06%) |
Apr 05, 2011 | 5.279 | 5.286 | 5.255 | 5.282 | 34,516 | +0.01(+0.13%) |
Apr 04, 2011 | 5.269 | 5.296 | 5.269 | 5.276 | 34,169 | +0.01(+0.20%) |
Apr 01, 2011 | 5.252 | 5.286 | 5.252 | 5.265 | 18,049 | +0.02(+0.33%) |
Mar 31, 2011 | 5.252 | 5.289 | 5.248 | 5.248 | 9,268 | -0.02(-0.39%) |
Mar 30, 2011 | 5.296 | 5.296 | 5.255 | 5.269 | 19,618 | -0.00(-0.07%) |
Mar 29, 2011 | 5.275 | 5.275 | 5.269 | 5.272 | 4,084 | -0.01(-0.19%) |
Mar 28, 2011 | 5.217 | 5.293 | 5.217 | 5.282 | 63,391 | +0.08(+1.52%) |
Mar 25, 2011 | 5.210 | 5.217 | 5.200 | 5.204 | 19,609 | +0.01(+0.13%) |
Mar 24, 2011 | 5.193 | 5.210 | 5.193 | 5.197 | 20,371 | +0.01(+0.26%) |
Mar 23, 2011 | 5.176 | 5.183 | 5.176 | 5.183 | 8,705 | +0.01(+0.14%) |
Mar 22, 2011 | 5.176 | 5.193 | 5.176 | 5.176 | 2,336 | +0.00(+0.00%) |
Mar 21, 2011 | 5.176 | 5.176 | 5.176 | 5.176 | 5,837 | +0.02(+0.33%) |
Mar 18, 2011 | 5.163 | 5.163 | 5.142 | 5.159 | 9,367 | +0.01(+0.27%) |
Mar 17, 2011 | 5.142 | 5.214 | 5.142 | 5.145 | 20,692 | +0.03(+0.60%) |
Mar 16, 2011 | 5.159 | 5.159 | 5.114 | 5.114 | 31,366 | -0.03(-0.67%) |
Mar 15, 2011 | 5.132 | 5.183 | 5.132 | 5.149 | 3,792 | -0.03(-0.66%) |
Mar 14, 2011 | 5.210 | 5.217 | 5.183 | 5.183 | 102,450 | -0.03(-0.53%) |
Mar 11, 2011 | 5.234 | 5.234 | 5.210 | 5.210 | 16,470 | -0.03(-0.59%) |
Mar 10, 2011 | 5.272 | 5.279 | 5.228 | 5.241 | 46,821 | -0.03(-0.58%) |
Mar 09, 2011 | 5.279 | 5.293 | 5.255 | 5.272 | 101,514 | -0.00(-0.07%) |
Mar 08, 2011 | 5.265 | 5.413 | 5.245 | 5.276 | 16,992 | +0.01(+0.20%) |
Mar 07, 2011 | 5.255 | 5.279 | 5.238 | 5.265 | 33,469 | -0.04(-0.78%) |
Mar 04, 2011 | 5.248 | 5.313 | 5.245 | 5.306 | 22,556 | +0.05(+0.98%) |
Mar 03, 2011 | 5.228 | 5.258 | 5.228 | 5.255 | 29,160 | +0.03(+0.59%) |
Mar 02, 2011 | 5.193 | 5.252 | 5.193 | 5.224 | 26,494 | -0.00(-0.06%) |