Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.139 | 5.160 | 5.002 | 5.016 | 71,188 | -0.11(-2.14%) |
May 23, 2011 | 5.160 | 5.222 | 5.105 | 5.126 | 66,085 | -0.15(-2.86%) |
May 20, 2011 | 5.366 | 5.407 | 5.215 | 5.277 | 136,218 | -0.14(-2.53%) |
May 19, 2011 | 5.503 | 5.503 | 5.386 | 5.414 | 68,528 | -0.03(-0.63%) |
May 18, 2011 | 5.468 | 5.496 | 5.366 | 5.448 | 31,657 | +0.01(+0.13%) |
May 17, 2011 | 5.325 | 5.510 | 5.325 | 5.441 | 71,160 | +0.09(+1.66%) |
May 16, 2011 | 5.475 | 5.475 | 5.352 | 5.352 | 94,374 | -0.18(-3.22%) |
May 13, 2011 | 5.578 | 5.605 | 5.482 | 5.530 | 86,248 | -0.06(-1.10%) |
May 12, 2011 | 5.510 | 5.653 | 5.386 | 5.592 | 128,762 | +0.04(+0.74%) |
May 11, 2011 | 5.804 | 5.804 | 5.551 | 5.551 | 94,792 | -0.29(-5.04%) |
May 10, 2011 | 5.578 | 5.845 | 5.578 | 5.845 | 64,585 | +0.29(+5.18%) |
May 09, 2011 | 5.516 | 5.571 | 5.475 | 5.558 | 49,258 | +0.02(+0.37%) |
May 06, 2011 | 5.818 | 5.818 | 5.530 | 5.537 | 68,996 | -0.05(-0.86%) |
May 05, 2011 | 5.353 | 5.755 | 5.327 | 5.585 | 116,694 | +0.19(+3.54%) |
May 04, 2011 | 5.694 | 5.694 | 5.394 | 5.394 | 121,799 | -0.30(-5.26%) |
May 03, 2011 | 5.687 | 5.742 | 5.633 | 5.694 | 111,715 | +0.01(+0.25%) |
May 02, 2011 | 5.769 | 5.871 | 5.619 | 5.680 | 122,088 | +0.03(+0.59%) |
Apr 29, 2011 | 5.564 | 5.673 | 5.347 | 5.646 | 186,284 | +0.08(+1.47%) |
Apr 28, 2011 | 5.449 | 5.564 | 5.163 | 5.564 | 283,111 | +0.53(+10.55%) |
Apr 27, 2011 | 4.952 | 5.101 | 4.938 | 5.033 | 89,329 | +0.08(+1.65%) |
Apr 26, 2011 | 4.917 | 5.060 | 4.863 | 4.952 | 76,182 | +0.03(+0.69%) |
Apr 25, 2011 | 4.924 | 4.965 | 4.877 | 4.917 | 34,690 | -0.03(-0.69%) |
Apr 21, 2011 | 4.890 | 4.965 | 4.863 | 4.952 | 40,364 | +0.10(+1.96%) |
Apr 20, 2011 | 4.883 | 4.883 | 4.781 | 4.856 | 64,364 | +0.07(+1.57%) |
Apr 19, 2011 | 4.836 | 4.836 | 4.768 | 4.781 | 25,840 | -0.04(-0.85%) |
Apr 18, 2011 | 4.768 | 4.863 | 4.768 | 4.822 | 99,361 | -0.01(-0.28%) |
Apr 15, 2011 | 4.761 | 4.843 | 4.734 | 4.836 | 80,433 | +0.06(+1.28%) |
Apr 14, 2011 | 4.734 | 4.795 | 4.700 | 4.774 | 48,059 | -0.03(-0.57%) |
Apr 13, 2011 | 4.808 | 4.836 | 4.734 | 4.802 | 142,727 | +0.03(+0.71%) |
Apr 12, 2011 | 4.836 | 4.948 | 4.768 | 4.768 | 58,422 | -0.07(-1.41%) |
Apr 11, 2011 | 4.911 | 4.945 | 4.836 | 4.836 | 67,483 | -0.09(-1.80%) |
Apr 08, 2011 | 4.986 | 4.986 | 4.904 | 4.924 | 46,262 | -0.01(-0.28%) |
Apr 07, 2011 | 4.952 | 5.088 | 4.904 | 4.938 | 148,271 | +0.00(+0.00%) |
Apr 06, 2011 | 4.999 | 5.006 | 4.931 | 4.938 | 92,892 | -0.02(-0.41%) |
Apr 05, 2011 | 4.958 | 4.992 | 4.931 | 4.958 | 101,553 | +0.01(+0.14%) |
Apr 04, 2011 | 4.958 | 4.972 | 4.917 | 4.952 | 46,239 | +0.02(+0.41%) |
Apr 01, 2011 | 4.992 | 4.992 | 4.877 | 4.931 | 116,906 | +0.00(+0.00%) |
Mar 31, 2011 | 4.965 | 4.989 | 4.931 | 4.931 | 142,725 | -0.04(-0.82%) |
Mar 30, 2011 | 4.972 | 5.040 | 4.900 | 4.972 | 99,227 | +0.01(+0.27%) |
Mar 29, 2011 | 4.904 | 5.006 | 4.897 | 4.958 | 41,292 | +0.05(+1.11%) |
Mar 28, 2011 | 5.060 | 5.060 | 4.904 | 4.904 | 72,570 | -0.12(-2.44%) |
Mar 25, 2011 | 5.176 | 5.176 | 5.026 | 5.026 | 90,988 | -0.12(-2.25%) |
Mar 24, 2011 | 5.074 | 5.163 | 5.027 | 5.142 | 45,974 | +0.08(+1.62%) |
Mar 23, 2011 | 5.095 | 5.135 | 5.006 | 5.060 | 58,799 | -0.05(-0.93%) |
Mar 22, 2011 | 5.190 | 5.197 | 5.081 | 5.108 | 70,288 | -0.09(-1.70%) |
Mar 21, 2011 | 5.088 | 5.210 | 4.822 | 5.197 | 125,199 | +0.30(+6.12%) |
Mar 18, 2011 | 4.836 | 4.897 | 4.727 | 4.897 | 148,082 | +0.13(+2.71%) |
Mar 17, 2011 | 4.815 | 4.856 | 4.672 | 4.768 | 93,283 | +0.05(+1.01%) |
Mar 16, 2011 | 4.911 | 4.938 | 4.700 | 4.720 | 171,004 | -0.20(-4.15%) |
Mar 15, 2011 | 4.822 | 5.006 | 4.802 | 4.924 | 67,600 | -0.07(-1.36%) |
Mar 14, 2011 | 4.945 | 5.033 | 4.877 | 4.992 | 72,591 | +0.01(+0.27%) |
Mar 11, 2011 | 4.986 | 5.057 | 4.972 | 4.979 | 72,381 | -0.03(-0.54%) |
Mar 10, 2011 | 5.040 | 5.122 | 4.945 | 5.006 | 108,122 | -0.14(-2.78%) |
Mar 09, 2011 | 5.135 | 5.176 | 5.108 | 5.149 | 43,922 | +0.02(+0.40%) |
Mar 08, 2011 | 5.040 | 5.251 | 4.979 | 5.129 | 84,157 | +0.11(+2.17%) |
Mar 07, 2011 | 5.176 | 5.176 | 4.958 | 5.020 | 65,417 | -0.13(-2.51%) |
Mar 04, 2011 | 5.244 | 5.285 | 5.115 | 5.149 | 54,210 | -0.10(-1.82%) |
Mar 03, 2011 | 5.142 | 5.333 | 5.054 | 5.244 | 136,801 | +0.18(+3.63%) |
Mar 02, 2011 | 5.067 | 5.190 | 5.040 | 5.060 | 62,204 | -0.03(-0.54%) |