Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.108 | 5.120 | 5.078 | 5.084 | 102,804 | +0.00(+0.00%) |
May 23, 2011 | 5.138 | 5.138 | 5.066 | 5.084 | 158,714 | -0.07(-1.43%) |
May 20, 2011 | 5.114 | 5.170 | 5.084 | 5.158 | 171,595 | +0.05(+0.98%) |
May 19, 2011 | 5.099 | 5.108 | 5.072 | 5.108 | 81,874 | +0.03(+0.52%) |
May 18, 2011 | 5.055 | 5.093 | 5.046 | 5.081 | 116,885 | +0.05(+0.94%) |
May 17, 2011 | 5.072 | 5.108 | 5.031 | 5.034 | 235,108 | -0.03(-0.53%) |
May 16, 2011 | 5.072 | 5.084 | 5.046 | 5.061 | 135,003 | -0.01(-0.23%) |
May 13, 2011 | 5.096 | 5.108 | 5.055 | 5.072 | 185,919 | +0.00(+0.00%) |
May 12, 2011 | 5.069 | 5.087 | 5.046 | 5.072 | 95,472 | -0.01(-0.29%) |
May 11, 2011 | 5.096 | 5.096 | 5.046 | 5.087 | 127,357 | -0.01(-0.17%) |
May 10, 2011 | 5.016 | 5.108 | 5.011 | 5.096 | 301,994 | +0.08(+1.53%) |
May 09, 2011 | 5.025 | 5.025 | 4.995 | 5.019 | 167,493 | -0.01(-0.12%) |
May 06, 2011 | 5.019 | 5.031 | 5.007 | 5.025 | 131,817 | +0.04(+0.89%) |
May 05, 2011 | 5.052 | 5.064 | 4.963 | 4.981 | 172,558 | -0.07(-1.30%) |
May 04, 2011 | 5.066 | 5.066 | 5.037 | 5.046 | 81,810 | -0.01(-0.11%) |
May 03, 2011 | 5.084 | 5.084 | 5.037 | 5.052 | 161,681 | -0.01(-0.29%) |
May 02, 2011 | 5.069 | 5.069 | 5.066 | 5.066 | 199,550 | -0.01(-0.29%) |
Apr 29, 2011 | 5.031 | 5.084 | 5.002 | 5.081 | 193,241 | +0.07(+1.35%) |
Apr 28, 2011 | 4.999 | 5.014 | 4.990 | 5.014 | 139,015 | +0.03(+0.59%) |
Apr 27, 2011 | 4.987 | 5.005 | 4.964 | 4.984 | 243,170 | +0.02(+0.47%) |
Apr 26, 2011 | 4.955 | 4.976 | 4.955 | 4.961 | 214,915 | +0.00(+0.06%) |
Apr 25, 2011 | 4.978 | 4.988 | 4.946 | 4.958 | 281,653 | -0.01(-0.12%) |
Apr 21, 2011 | 4.970 | 4.999 | 4.964 | 4.964 | 169,405 | +0.00(+0.06%) |
Apr 20, 2011 | 4.990 | 4.993 | 4.958 | 4.961 | 212,348 | +0.01(+0.18%) |
Apr 19, 2011 | 4.955 | 4.964 | 4.937 | 4.952 | 149,852 | +0.01(+0.30%) |
Apr 18, 2011 | 4.955 | 4.976 | 4.929 | 4.937 | 272,596 | -0.01(-0.30%) |
Apr 15, 2011 | 4.961 | 4.973 | 4.949 | 4.952 | 111,100 | +0.00(+0.00%) |
Apr 14, 2011 | 4.929 | 4.952 | 4.926 | 4.952 | 137,854 | +0.03(+0.54%) |
Apr 13, 2011 | 4.934 | 4.940 | 4.905 | 4.926 | 140,853 | +0.00(+0.06%) |
Apr 12, 2011 | 4.896 | 4.931 | 4.890 | 4.923 | 111,580 | +0.02(+0.48%) |
Apr 11, 2011 | 4.931 | 4.934 | 4.893 | 4.899 | 217,033 | -0.03(-0.54%) |
Apr 08, 2011 | 4.923 | 4.937 | 4.918 | 4.926 | 127,756 | +0.02(+0.36%) |
Apr 07, 2011 | 4.934 | 4.934 | 4.905 | 4.908 | 100,610 | -0.01(-0.24%) |
Apr 06, 2011 | 4.940 | 4.955 | 4.902 | 4.920 | 184,409 | -0.01(-0.24%) |
Apr 05, 2011 | 4.931 | 4.946 | 4.920 | 4.931 | 153,914 | +0.01(+0.18%) |
Apr 04, 2011 | 4.952 | 4.952 | 4.911 | 4.923 | 104,352 | -0.02(-0.42%) |
Apr 01, 2011 | 4.911 | 4.946 | 4.911 | 4.943 | 241,628 | +0.05(+1.02%) |
Mar 31, 2011 | 4.890 | 4.908 | 4.887 | 4.893 | 122,034 | -0.01(-0.18%) |
Mar 30, 2011 | 4.902 | 4.902 | 4.902 | 4.902 | 242,391 | +0.01(+0.18%) |
Mar 29, 2011 | 4.890 | 4.893 | 4.853 | 4.893 | 189,499 | +0.02(+0.42%) |
Mar 28, 2011 | 4.867 | 4.893 | 4.855 | 4.873 | 175,513 | +0.02(+0.48%) |
Mar 25, 2011 | 4.829 | 4.853 | 4.823 | 4.850 | 128,409 | +0.02(+0.48%) |
Mar 24, 2011 | 4.861 | 4.864 | 4.826 | 4.826 | 133,652 | -0.03(-0.60%) |
Mar 23, 2011 | 4.838 | 4.858 | 4.822 | 4.855 | 89,235 | +0.03(+0.54%) |
Mar 22, 2011 | 4.818 | 4.847 | 4.813 | 4.829 | 121,242 | +0.03(+0.55%) |
Mar 21, 2011 | 4.794 | 4.809 | 4.780 | 4.803 | 122,679 | +0.03(+0.73%) |
Mar 18, 2011 | 4.794 | 4.820 | 4.750 | 4.768 | 128,231 | -0.01(-0.24%) |
Mar 17, 2011 | 4.797 | 4.812 | 4.780 | 4.780 | 149,385 | +0.01(+0.12%) |
Mar 16, 2011 | 4.838 | 4.850 | 4.759 | 4.774 | 218,301 | -0.08(-1.56%) |
Mar 15, 2011 | 4.826 | 4.850 | 4.818 | 4.850 | 136,298 | +0.01(+0.12%) |
Mar 14, 2011 | 4.788 | 4.850 | 4.788 | 4.844 | 152,181 | +0.02(+0.36%) |
Mar 11, 2011 | 4.780 | 4.826 | 4.780 | 4.826 | 186,788 | +0.03(+0.61%) |
Mar 10, 2011 | 4.762 | 4.797 | 4.721 | 4.797 | 130,839 | +0.03(+0.73%) |
Mar 09, 2011 | 4.803 | 4.812 | 4.704 | 4.762 | 498,182 | -0.03(-0.67%) |
Mar 08, 2011 | 4.765 | 4.815 | 4.750 | 4.794 | 185,502 | +0.05(+0.98%) |
Mar 07, 2011 | 4.762 | 4.788 | 4.727 | 4.748 | 192,927 | +0.00(+0.00%) |
Mar 04, 2011 | 4.794 | 4.835 | 4.739 | 4.748 | 362,745 | -0.04(-0.91%) |
Mar 03, 2011 | 4.902 | 4.928 | 4.791 | 4.791 | 435,195 | -0.10(-2.14%) |
Mar 02, 2011 | 4.812 | 4.896 | 4.777 | 4.896 | 652,566 | +0.06(+1.33%) |