Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.080 | 5.180 | 5.030 | 5.040 | 1,164,786 | -0.03(-0.59%) |
May 23, 2011 | 5.110 | 5.120 | 5.030 | 5.070 | 739,230 | -0.12(-2.31%) |
May 20, 2011 | 5.250 | 5.260 | 5.100 | 5.190 | 949,201 | -0.03(-0.57%) |
May 19, 2011 | 5.260 | 5.260 | 5.090 | 5.220 | 1,346,619 | +0.09(+1.75%) |
May 18, 2011 | 5.120 | 5.190 | 5.050 | 5.130 | 1,278,208 | +0.04(+0.79%) |
May 17, 2011 | 4.920 | 5.100 | 4.890 | 5.090 | 1,978,974 | +0.20(+4.09%) |
May 16, 2011 | 5.000 | 5.030 | 4.860 | 4.890 | 862,141 | -0.12(-2.40%) |
May 13, 2011 | 5.090 | 5.150 | 4.960 | 5.010 | 1,032,588 | -0.09(-1.76%) |
May 12, 2011 | 5.000 | 5.160 | 4.910 | 5.100 | 1,060,144 | +0.06(+1.19%) |
May 11, 2011 | 5.170 | 5.170 | 4.990 | 5.040 | 1,454,372 | -0.15(-2.89%) |
May 10, 2011 | 5.140 | 5.340 | 5.070 | 5.190 | 2,037,577 | +0.10(+1.96%) |
May 09, 2011 | 4.720 | 5.100 | 4.600 | 5.090 | 2,960,197 | +0.50(+10.89%) |
May 06, 2011 | 4.660 | 4.740 | 4.580 | 4.590 | 2,459,478 | -0.01(-0.22%) |
May 05, 2011 | 4.850 | 4.851 | 4.533 | 4.600 | 2,435,757 | -0.24(-4.96%) |
May 04, 2011 | 4.830 | 4.950 | 4.720 | 4.840 | 2,433,486 | -0.08(-1.63%) |
May 03, 2011 | 5.160 | 5.220 | 4.850 | 4.920 | 2,867,750 | -0.28(-5.38%) |
May 02, 2011 | 5.350 | 5.470 | 5.190 | 5.200 | 2,092,874 | -0.09(-1.70%) |
Apr 29, 2011 | 5.350 | 5.350 | 5.240 | 5.290 | 1,312,907 | +0.06(+1.15%) |
Apr 28, 2011 | 5.130 | 5.290 | 5.090 | 5.230 | 1,315,421 | +0.07(+1.36%) |
Apr 27, 2011 | 5.100 | 5.180 | 5.050 | 5.160 | 863,382 | +0.06(+1.18%) |
Apr 26, 2011 | 4.980 | 5.150 | 4.960 | 5.100 | 978,504 | +0.12(+2.41%) |
Apr 25, 2011 | 5.039 | 5.069 | 4.980 | 4.980 | 585,011 | -0.07(-1.39%) |
Apr 21, 2011 | 5.080 | 5.090 | 5.000 | 5.050 | 544,243 | +0.01(+0.20%) |
Apr 20, 2011 | 4.970 | 5.110 | 4.970 | 5.040 | 720,083 | +0.07(+1.41%) |
Apr 19, 2011 | 5.010 | 5.080 | 4.970 | 4.970 | 618,196 | +0.01(+0.20%) |
Apr 18, 2011 | 5.150 | 5.170 | 4.950 | 4.960 | 1,181,591 | -0.17(-3.31%) |
Apr 15, 2011 | 4.960 | 5.140 | 4.950 | 5.130 | 1,175,021 | +0.16(+3.22%) |
Apr 14, 2011 | 5.050 | 5.110 | 4.920 | 4.970 | 1,544,683 | -0.08(-1.58%) |
Apr 13, 2011 | 5.120 | 5.170 | 5.000 | 5.050 | 1,073,041 | +0.04(+0.80%) |
Apr 12, 2011 | 4.980 | 5.170 | 4.930 | 5.010 | 1,182,597 | +0.01(+0.20%) |
Apr 11, 2011 | 5.150 | 5.210 | 4.860 | 5.000 | 2,068,352 | -0.13(-2.53%) |
Apr 08, 2011 | 5.460 | 5.460 | 5.040 | 5.130 | 1,581,854 | -0.27(-5.00%) |
Apr 07, 2011 | 5.370 | 5.450 | 5.250 | 5.400 | 1,700,876 | +0.02(+0.37%) |
Apr 06, 2011 | 5.270 | 5.440 | 5.180 | 5.380 | 2,326,687 | +0.19(+3.66%) |
Apr 05, 2011 | 5.040 | 5.240 | 5.020 | 5.190 | 1,673,149 | +0.17(+3.39%) |
Apr 04, 2011 | 5.100 | 5.120 | 4.990 | 5.020 | 1,101,163 | -0.04(-0.79%) |
Apr 01, 2011 | 5.050 | 5.100 | 4.940 | 5.060 | 938,976 | +0.06(+1.20%) |
Mar 31, 2011 | 5.110 | 5.110 | 4.960 | 5.000 | 1,732,161 | -0.13(-2.53%) |
Mar 30, 2011 | 5.130 | 5.340 | 5.020 | 5.130 | 1,743,089 | -0.06(-1.16%) |
Mar 29, 2011 | 5.010 | 5.190 | 5.000 | 5.190 | 2,427,238 | +0.19(+3.80%) |
Mar 28, 2011 | 4.900 | 5.210 | 4.900 | 5.000 | 4,352,590 | +0.12(+2.35%) |
Mar 25, 2011 | 4.810 | 4.970 | 4.790 | 4.885 | 1,890,006 | +0.08(+1.56%) |
Mar 24, 2011 | 4.560 | 4.820 | 4.560 | 4.810 | 2,268,325 | +0.28(+6.18%) |
Mar 23, 2011 | 4.420 | 4.650 | 4.390 | 4.530 | 2,603,037 | +0.20(+4.62%) |
Mar 22, 2011 | 4.240 | 4.379 | 4.210 | 4.330 | 1,080,594 | +0.12(+2.85%) |
Mar 21, 2011 | 4.280 | 4.330 | 4.190 | 4.210 | 666,326 | +0.00(+0.00%) |
Mar 18, 2011 | 4.200 | 4.300 | 4.170 | 4.210 | 605,885 | +0.07(+1.69%) |
Mar 17, 2011 | 4.310 | 4.310 | 4.110 | 4.140 | 630,146 | -0.06(-1.43%) |
Mar 16, 2011 | 4.410 | 4.430 | 4.149 | 4.200 | 1,092,622 | -0.12(-2.78%) |
Mar 15, 2011 | 4.270 | 4.370 | 4.180 | 4.320 | 847,085 | -0.09(-2.04%) |
Mar 14, 2011 | 4.250 | 4.450 | 4.200 | 4.410 | 1,311,606 | +0.09(+2.08%) |
Mar 11, 2011 | 4.000 | 4.390 | 3.980 | 4.320 | 1,688,162 | +0.24(+5.88%) |
Mar 10, 2011 | 3.870 | 4.150 | 3.750 | 4.080 | 1,570,204 | +0.19(+4.88%) |
Mar 09, 2011 | 3.910 | 4.070 | 3.870 | 3.890 | 1,602,850 | +0.02(+0.65%) |
Mar 08, 2011 | 3.830 | 3.940 | 3.820 | 3.865 | 674,550 | +0.03(+0.65%) |
Mar 07, 2011 | 4.000 | 4.000 | 3.790 | 3.840 | 658,118 | -0.03(-0.78%) |
Mar 04, 2011 | 3.860 | 3.970 | 3.860 | 3.870 | 774,906 | +0.03(+0.78%) |
Mar 03, 2011 | 3.870 | 3.880 | 3.810 | 3.840 | 564,520 | -0.01(-0.26%) |
Mar 02, 2011 | 3.860 | 3.890 | 3.810 | 3.850 | 1,040,377 | -0.02(-0.52%) |