Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 4.473 | 4.500 | 4.461 | 4.477 | 1,712,221 | +0.02(+0.34%) |
May 23, 2011 | 4.434 | 4.488 | 4.423 | 4.461 | 1,993,468 | -0.03(-0.77%) |
May 20, 2011 | 4.450 | 4.538 | 4.450 | 4.496 | 3,201,725 | +0.03(+0.60%) |
May 19, 2011 | 4.503 | 4.526 | 4.446 | 4.469 | 1,694,023 | -0.02(-0.34%) |
May 18, 2011 | 4.400 | 4.484 | 4.388 | 4.484 | 2,397,257 | +0.08(+1.74%) |
May 17, 2011 | 4.415 | 4.423 | 4.358 | 4.408 | 2,771,773 | -0.02(-0.43%) |
May 16, 2011 | 4.431 | 4.480 | 4.415 | 4.427 | 2,684,268 | -0.04(-0.94%) |
May 13, 2011 | 4.595 | 4.611 | 4.457 | 4.469 | 3,003,730 | -0.13(-2.83%) |
May 12, 2011 | 4.454 | 4.603 | 4.419 | 4.599 | 3,804,260 | +0.04(+0.92%) |
May 11, 2011 | 4.542 | 4.568 | 4.500 | 4.557 | 2,390,967 | +0.02(+0.34%) |
May 10, 2011 | 4.465 | 4.542 | 4.450 | 4.542 | 4,101,219 | +0.11(+2.42%) |
May 09, 2011 | 4.385 | 4.450 | 4.369 | 4.434 | 1,558,993 | +0.02(+0.35%) |
May 06, 2011 | 4.591 | 4.591 | 4.396 | 4.419 | 2,588,931 | -0.12(-2.62%) |
May 05, 2011 | 4.588 | 4.603 | 4.500 | 4.538 | 2,195,376 | -0.08(-1.82%) |
May 04, 2011 | 4.672 | 4.691 | 4.607 | 4.622 | 1,272,766 | -0.04(-0.90%) |
May 03, 2011 | 4.714 | 4.741 | 4.618 | 4.664 | 1,269,267 | -0.05(-1.14%) |
May 02, 2011 | 4.710 | 4.729 | 4.706 | 4.718 | 2,311,763 | -0.01(-0.16%) |
Apr 29, 2011 | 4.729 | 4.741 | 4.653 | 4.725 | 2,263,084 | +0.02(+0.33%) |
Apr 28, 2011 | 4.634 | 4.710 | 4.628 | 4.710 | 1,199,741 | +0.08(+1.82%) |
Apr 27, 2011 | 4.614 | 4.630 | 4.599 | 4.626 | 1,134,312 | +0.02(+0.50%) |
Apr 26, 2011 | 4.572 | 4.618 | 4.557 | 4.603 | 1,879,810 | +0.05(+1.09%) |
Apr 25, 2011 | 4.565 | 4.576 | 4.522 | 4.553 | 982,178 | -0.02(-0.50%) |
Apr 21, 2011 | 4.595 | 4.595 | 4.561 | 4.576 | 1,237,729 | -0.00(-0.08%) |
Apr 20, 2011 | 4.576 | 4.595 | 4.530 | 4.580 | 1,987,329 | +0.05(+1.10%) |
Apr 19, 2011 | 4.526 | 4.572 | 4.503 | 4.530 | 1,466,132 | +0.03(+0.60%) |
Apr 18, 2011 | 4.461 | 4.511 | 4.442 | 4.503 | 1,584,247 | -0.00(-0.08%) |
Apr 15, 2011 | 4.469 | 4.538 | 4.467 | 4.507 | 3,211,925 | +0.03(+0.68%) |
Apr 14, 2011 | 4.373 | 4.477 | 4.365 | 4.477 | 1,493,047 | +0.09(+2.10%) |
Apr 13, 2011 | 4.404 | 4.457 | 4.365 | 4.385 | 1,042,454 | -0.02(-0.43%) |
Apr 12, 2011 | 4.350 | 4.423 | 4.346 | 4.404 | 1,705,573 | +0.04(+0.88%) |
Apr 11, 2011 | 4.343 | 4.423 | 4.343 | 4.365 | 1,224,225 | +0.03(+0.71%) |
Apr 08, 2011 | 4.411 | 4.436 | 4.323 | 4.335 | 1,631,937 | -0.06(-1.31%) |
Apr 07, 2011 | 4.450 | 4.454 | 4.369 | 4.392 | 1,189,308 | -0.05(-1.04%) |
Apr 06, 2011 | 4.450 | 4.465 | 4.427 | 4.438 | 803,514 | -0.00(-0.09%) |
Apr 05, 2011 | 4.446 | 4.465 | 4.415 | 4.442 | 1,028,248 | +0.00(+0.09%) |
Apr 04, 2011 | 4.442 | 4.480 | 4.419 | 4.438 | 1,362,626 | +0.02(+0.43%) |
Apr 01, 2011 | 4.438 | 4.492 | 4.408 | 4.419 | 1,854,882 | -0.01(-0.26%) |
Mar 31, 2011 | 4.362 | 4.434 | 4.358 | 4.431 | 2,676,559 | +0.07(+1.58%) |
Mar 30, 2011 | 4.362 | 4.362 | 4.362 | 4.362 | 1,793,109 | +0.07(+1.52%) |
Mar 29, 2011 | 4.308 | 4.312 | 4.274 | 4.297 | 1,726,265 | +0.00(+0.09%) |
Mar 28, 2011 | 4.258 | 4.327 | 4.254 | 4.293 | 1,243,035 | +0.05(+1.26%) |
Mar 25, 2011 | 4.243 | 4.297 | 4.220 | 4.239 | 1,201,927 | +0.02(+0.55%) |
Mar 24, 2011 | 4.254 | 4.289 | 4.212 | 4.216 | 1,589,825 | -0.03(-0.63%) |
Mar 23, 2011 | 4.300 | 4.308 | 4.239 | 4.243 | 1,769,954 | -0.07(-1.51%) |
Mar 22, 2011 | 4.354 | 4.362 | 4.293 | 4.308 | 890,181 | -0.03(-0.79%) |
Mar 21, 2011 | 4.346 | 4.358 | 4.331 | 4.343 | 1,288,633 | +0.05(+1.07%) |
Mar 18, 2011 | 4.262 | 4.297 | 4.243 | 4.297 | 1,839,213 | +0.07(+1.54%) |
Mar 17, 2011 | 4.262 | 4.262 | 4.216 | 4.231 | 1,498,236 | +0.03(+0.64%) |
Mar 16, 2011 | 4.239 | 4.281 | 4.201 | 4.205 | 2,619,743 | -0.03(-0.81%) |
Mar 15, 2011 | 4.251 | 4.396 | 4.239 | 4.239 | 2,283,113 | -0.08(-1.86%) |
Mar 14, 2011 | 4.374 | 4.380 | 4.320 | 4.320 | 1,604,085 | -0.06(-1.29%) |
Mar 11, 2011 | 4.301 | 4.399 | 4.297 | 4.376 | 1,719,370 | +0.08(+1.75%) |
Mar 10, 2011 | 4.301 | 4.325 | 4.282 | 4.301 | 1,679,932 | -0.03(-0.78%) |
Mar 09, 2011 | 4.353 | 4.380 | 4.308 | 4.335 | 1,414,378 | -0.02(-0.43%) |
Mar 08, 2011 | 4.274 | 4.391 | 4.274 | 4.353 | 1,280,402 | +0.08(+1.76%) |
Mar 07, 2011 | 4.338 | 4.376 | 4.237 | 4.278 | 1,265,617 | -0.06(-1.39%) |
Mar 04, 2011 | 4.331 | 4.357 | 4.293 | 4.338 | 1,202,257 | -0.00(-0.09%) |
Mar 03, 2011 | 4.308 | 4.361 | 4.308 | 4.342 | 1,219,237 | +0.06(+1.41%) |
Mar 02, 2011 | 4.263 | 4.316 | 4.248 | 4.282 | 1,513,715 | +0.02(+0.53%) |