Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 5.328 | 5.377 | 5.328 | 5.377 | 10,402 | +0.03(+0.63%) |
Apr 28, 2011 | 5.332 | 5.343 | 5.325 | 5.343 | 17,555 | +0.00(+0.08%) |
Apr 27, 2011 | 5.325 | 5.342 | 5.325 | 5.339 | 9,701 | +0.02(+0.32%) |
Apr 26, 2011 | 5.311 | 5.325 | 5.311 | 5.321 | 51,836 | +0.00(+0.01%) |
Apr 25, 2011 | 5.349 | 5.415 | 5.301 | 5.321 | 91,704 | +0.01(+0.19%) |
Apr 21, 2011 | 5.307 | 5.312 | 5.307 | 5.311 | 13,584 | +0.01(+0.13%) |
Apr 20, 2011 | 5.304 | 5.323 | 5.304 | 5.304 | 34,067 | +0.03(+0.66%) |
Apr 19, 2011 | 5.269 | 5.276 | 5.269 | 5.269 | 5,791 | +0.01(+0.26%) |
Apr 18, 2011 | 5.263 | 5.269 | 5.256 | 5.256 | 13,069 | -0.03(-0.59%) |
Apr 15, 2011 | 5.287 | 5.290 | 5.287 | 5.287 | 16,266 | -0.00(-0.07%) |
Apr 14, 2011 | 5.311 | 5.311 | 5.283 | 5.290 | 10,885 | -0.02(-0.33%) |
Apr 13, 2011 | 5.345 | 5.345 | 5.304 | 5.307 | 36,511 | +0.01(+0.26%) |
Apr 12, 2011 | 5.318 | 5.318 | 5.294 | 5.294 | 23,028 | -0.03(-0.65%) |
Apr 11, 2011 | 5.318 | 5.368 | 5.318 | 5.328 | 28,249 | +0.01(+0.25%) |
Apr 08, 2011 | 5.318 | 5.349 | 5.307 | 5.315 | 50,548 | +0.00(+0.01%) |
Apr 07, 2011 | 5.314 | 5.318 | 5.314 | 5.314 | 11,742 | -0.01(-0.19%) |
Apr 06, 2011 | 5.307 | 5.352 | 5.307 | 5.325 | 17,305 | +0.00(+0.06%) |
Apr 05, 2011 | 5.318 | 5.325 | 5.294 | 5.321 | 34,264 | +0.01(+0.13%) |
Apr 04, 2011 | 5.307 | 5.335 | 5.307 | 5.314 | 33,919 | +0.01(+0.20%) |
Apr 01, 2011 | 5.290 | 5.325 | 5.290 | 5.304 | 17,916 | +0.02(+0.33%) |
Mar 31, 2011 | 5.290 | 5.328 | 5.287 | 5.287 | 9,200 | -0.02(-0.39%) |
Mar 30, 2011 | 5.335 | 5.335 | 5.294 | 5.307 | 19,474 | -0.00(-0.06%) |
Mar 29, 2011 | 5.314 | 5.314 | 5.307 | 5.311 | 4,054 | -0.01(-0.19%) |
Mar 28, 2011 | 5.256 | 5.332 | 5.256 | 5.321 | 62,928 | +0.08(+1.52%) |
Mar 25, 2011 | 5.249 | 5.256 | 5.238 | 5.242 | 19,466 | +0.01(+0.13%) |
Mar 24, 2011 | 5.232 | 5.249 | 5.232 | 5.235 | 20,222 | +0.01(+0.26%) |
Mar 23, 2011 | 5.214 | 5.221 | 5.214 | 5.221 | 8,641 | +0.01(+0.14%) |
Mar 22, 2011 | 5.214 | 5.232 | 5.214 | 5.214 | 2,319 | +0.00(+0.00%) |
Mar 21, 2011 | 5.214 | 5.214 | 5.214 | 5.214 | 5,794 | +0.02(+0.33%) |
Mar 18, 2011 | 5.201 | 5.201 | 5.180 | 5.197 | 9,298 | +0.01(+0.27%) |
Mar 17, 2011 | 5.180 | 5.252 | 5.180 | 5.183 | 20,540 | +0.03(+0.60%) |
Mar 16, 2011 | 5.197 | 5.197 | 5.152 | 5.152 | 31,136 | -0.03(-0.67%) |
Mar 15, 2011 | 5.169 | 5.221 | 5.169 | 5.187 | 3,764 | -0.03(-0.66%) |
Mar 14, 2011 | 5.249 | 5.256 | 5.221 | 5.221 | 101,701 | -0.03(-0.53%) |
Mar 11, 2011 | 5.273 | 5.273 | 5.249 | 5.249 | 16,350 | -0.03(-0.59%) |
Mar 10, 2011 | 5.311 | 5.318 | 5.266 | 5.280 | 46,479 | -0.03(-0.58%) |
Mar 09, 2011 | 5.318 | 5.332 | 5.294 | 5.311 | 100,771 | -0.00(-0.07%) |
Mar 08, 2011 | 5.304 | 5.453 | 5.283 | 5.314 | 16,868 | +0.01(+0.20%) |
Mar 07, 2011 | 5.294 | 5.318 | 5.276 | 5.304 | 33,224 | -0.04(-0.78%) |
Mar 04, 2011 | 5.287 | 5.352 | 5.283 | 5.345 | 22,391 | +0.05(+0.98%) |
Mar 03, 2011 | 5.266 | 5.297 | 5.266 | 5.294 | 28,947 | +0.03(+0.59%) |
Mar 02, 2011 | 5.232 | 5.290 | 5.232 | 5.263 | 26,300 | -0.00(-0.06%) |
Mar 01, 2011 | 5.273 | 5.276 | 5.266 | 5.266 | 18,887 | -0.01(-0.20%) |
Feb 28, 2011 | 5.259 | 5.283 | 5.259 | 5.276 | 19,671 | +0.04(+0.73%) |
Feb 25, 2011 | 5.232 | 5.273 | 5.232 | 5.238 | 45,651 | +0.01(+0.26%) |
Feb 24, 2011 | 5.225 | 5.225 | 5.225 | 5.225 | 1,413 | -0.05(-0.92%) |
Feb 23, 2011 | 5.276 | 5.276 | 5.232 | 5.273 | 17,818 | -0.00(-0.00%) |
Feb 22, 2011 | 5.287 | 5.307 | 5.118 | 5.273 | 208,832 | -0.04(-0.72%) |
Feb 18, 2011 | 5.318 | 5.321 | 5.301 | 5.311 | 6,394 | -0.01(-0.13%) |
Feb 17, 2011 | 5.287 | 5.318 | 5.287 | 5.318 | 10,740 | +0.02(+0.33%) |
Feb 16, 2011 | 5.287 | 5.318 | 5.287 | 5.301 | 27,010 | +0.01(+0.26%) |
Feb 15, 2011 | 5.283 | 5.297 | 5.283 | 5.287 | 13,439 | +0.01(+0.26%) |
Feb 14, 2011 | 5.273 | 5.297 | 5.273 | 5.273 | 57,362 | +0.01(+0.13%) |
Feb 11, 2011 | 5.238 | 5.297 | 5.238 | 5.266 | 44,139 | +0.01(+0.26%) |
Feb 09, 2011 | 5.263 | 5.252 | 5.252 | 5.252 | 8,977 | -0.03(-0.52%) |
Feb 08, 2011 | 5.242 | 5.280 | 5.242 | 5.280 | 49,664 | +0.04(+0.72%) |
Feb 07, 2011 | 5.197 | 5.252 | 5.197 | 5.242 | 10,086 | +0.07(+1.27%) |
Feb 04, 2011 | 5.173 | 5.207 | 5.169 | 5.176 | 34,950 | -0.04(-0.86%) |
Feb 03, 2011 | 5.180 | 5.221 | 5.176 | 5.221 | 23,899 | +0.00(+0.07%) |
Feb 02, 2011 | 5.166 | 5.218 | 5.162 | 5.218 | 1,471 | +0.04(+0.80%) |