Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.188 | 5.212 | 5.161 | 5.161 | 61,830 | -0.00(-0.08%) |
May 23, 2011 | 5.188 | 5.188 | 5.145 | 5.165 | 61,727 | -0.04(-0.75%) |
May 20, 2011 | 5.219 | 5.219 | 5.148 | 5.204 | 39,459 | -0.01(-0.15%) |
May 19, 2011 | 5.243 | 5.243 | 5.181 | 5.212 | 82,795 | -0.01(-0.15%) |
May 18, 2011 | 5.185 | 5.219 | 5.134 | 5.219 | 83,088 | +0.05(+0.98%) |
May 17, 2011 | 5.192 | 5.208 | 5.169 | 5.169 | 49,114 | -0.00(-0.08%) |
May 16, 2011 | 5.247 | 5.272 | 5.138 | 5.173 | 121,561 | -0.06(-1.11%) |
May 13, 2011 | 5.216 | 5.251 | 5.188 | 5.231 | 103,719 | +0.04(+0.82%) |
May 12, 2011 | 5.122 | 5.231 | 5.107 | 5.188 | 115,241 | +0.03(+0.53%) |
May 11, 2011 | 5.056 | 5.161 | 5.014 | 5.161 | 68,021 | +0.11(+2.15%) |
May 10, 2011 | 5.033 | 5.052 | 5.031 | 5.052 | 40,561 | +0.03(+0.54%) |
May 09, 2011 | 5.002 | 5.025 | 4.999 | 5.025 | 41,724 | +0.02(+0.31%) |
May 06, 2011 | 4.975 | 5.010 | 4.955 | 5.010 | 73,339 | +0.05(+1.10%) |
May 05, 2011 | 4.982 | 4.994 | 4.955 | 4.955 | 36,159 | -0.03(-0.62%) |
May 04, 2011 | 4.982 | 4.998 | 4.959 | 4.986 | 41,148 | +0.01(+0.16%) |
May 03, 2011 | 4.963 | 4.979 | 4.955 | 4.979 | 60,729 | +0.00(+0.08%) |
May 02, 2011 | 4.963 | 4.975 | 4.963 | 4.975 | 69,207 | +0.03(+0.71%) |
Apr 29, 2011 | 4.920 | 4.955 | 4.920 | 4.940 | 62,326 | +0.01(+0.16%) |
Apr 28, 2011 | 4.959 | 4.975 | 4.916 | 4.932 | 73,872 | -0.03(-0.55%) |
Apr 27, 2011 | 4.967 | 4.990 | 4.947 | 4.959 | 82,134 | +0.00(+0.00%) |
Apr 26, 2011 | 4.982 | 4.990 | 4.955 | 4.959 | 51,864 | -0.00(-0.08%) |
Apr 25, 2011 | 4.986 | 5.006 | 4.959 | 4.963 | 29,927 | -0.03(-0.62%) |
Apr 21, 2011 | 4.955 | 5.000 | 4.938 | 4.994 | 72,850 | +0.05(+1.10%) |
Apr 20, 2011 | 4.909 | 4.944 | 4.889 | 4.940 | 101,074 | +0.04(+0.79%) |
Apr 19, 2011 | 4.909 | 4.940 | 4.874 | 4.901 | 71,484 | +0.02(+0.37%) |
Apr 18, 2011 | 4.858 | 4.885 | 4.827 | 4.883 | 68,293 | +0.02(+0.51%) |
Apr 15, 2011 | 4.820 | 4.858 | 4.820 | 4.858 | 71,128 | +0.02(+0.32%) |
Apr 14, 2011 | 4.804 | 4.843 | 4.796 | 4.843 | 105,854 | +0.03(+0.56%) |
Apr 13, 2011 | 4.812 | 4.816 | 4.800 | 4.816 | 75,549 | +0.00(+0.00%) |
Apr 12, 2011 | 4.785 | 4.816 | 4.781 | 4.816 | 37,073 | +0.01(+0.24%) |
Apr 11, 2011 | 4.804 | 4.816 | 4.793 | 4.804 | 87,444 | +0.00(+0.00%) |
Apr 08, 2011 | 4.874 | 4.874 | 4.803 | 4.804 | 80,043 | -0.03(-0.72%) |
Apr 07, 2011 | 4.854 | 4.878 | 4.831 | 4.839 | 54,895 | -0.02(-0.40%) |
Apr 06, 2011 | 4.858 | 4.858 | 4.824 | 4.858 | 52,715 | +0.03(+0.56%) |
Apr 05, 2011 | 4.824 | 4.854 | 4.812 | 4.831 | 37,314 | +0.01(+0.24%) |
Apr 04, 2011 | 4.835 | 4.835 | 4.812 | 4.820 | 24,893 | -0.00(-0.08%) |
Apr 01, 2011 | 4.789 | 4.824 | 4.762 | 4.824 | 57,411 | +0.05(+1.13%) |
Mar 31, 2011 | 4.796 | 4.796 | 4.769 | 4.769 | 40,484 | -0.02(-0.32%) |
Mar 30, 2011 | 4.789 | 4.812 | 4.766 | 4.785 | 64,387 | +0.00(+0.00%) |
Mar 29, 2011 | 4.758 | 4.785 | 4.755 | 4.785 | 22,494 | +0.03(+0.65%) |
Mar 28, 2011 | 4.793 | 4.804 | 4.754 | 4.754 | 41,904 | -0.03(-0.56%) |
Mar 25, 2011 | 4.812 | 4.812 | 4.750 | 4.781 | 107,227 | -0.02(-0.32%) |
Mar 24, 2011 | 4.800 | 4.843 | 4.746 | 4.796 | 139,356 | -0.01(-0.16%) |
Mar 23, 2011 | 4.777 | 4.804 | 4.715 | 4.804 | 48,139 | +0.03(+0.57%) |
Mar 22, 2011 | 4.769 | 4.785 | 4.692 | 4.777 | 70,747 | +0.02(+0.49%) |
Mar 21, 2011 | 4.731 | 4.754 | 4.731 | 4.754 | 95,011 | +0.07(+1.55%) |
Mar 18, 2011 | 4.674 | 4.681 | 4.651 | 4.681 | 59,128 | +0.04(+0.83%) |
Mar 17, 2011 | 4.662 | 4.662 | 4.601 | 4.643 | 67,510 | +0.03(+0.58%) |
Mar 16, 2011 | 4.681 | 4.689 | 4.593 | 4.616 | 90,630 | -0.07(-1.39%) |
Mar 15, 2011 | 4.666 | 4.704 | 4.662 | 4.681 | 66,925 | -0.02(-0.49%) |
Mar 14, 2011 | 4.723 | 4.723 | 4.674 | 4.704 | 49,415 | -0.02(-0.32%) |
Mar 11, 2011 | 4.677 | 4.731 | 4.676 | 4.720 | 139,301 | +0.03(+0.74%) |
Mar 10, 2011 | 4.685 | 4.723 | 4.645 | 4.685 | 60,624 | -0.01(-0.16%) |
Mar 09, 2011 | 4.681 | 4.693 | 4.681 | 4.693 | 41,035 | +0.01(+0.16%) |
Mar 08, 2011 | 4.658 | 4.689 | 4.658 | 4.685 | 45,468 | +0.03(+0.74%) |
Mar 07, 2011 | 4.635 | 4.674 | 4.628 | 4.651 | 44,329 | -0.00(-0.08%) |
Mar 04, 2011 | 4.624 | 4.658 | 4.624 | 4.654 | 72,569 | -0.00(-0.08%) |
Mar 03, 2011 | 4.674 | 4.712 | 4.654 | 4.658 | 77,114 | -0.02(-0.33%) |
Mar 02, 2011 | 4.651 | 4.693 | 4.647 | 4.674 | 51,973 | +0.02(+0.41%) |