Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 4.650 | 4.650 | 4.590 | 4.590 | 1,672 | -0.15(-3.16%) |
May 23, 2011 | 4.730 | 4.760 | 4.730 | 4.740 | 4,720 | +0.11(+2.38%) |
May 20, 2011 | 4.590 | 4.630 | 4.590 | 4.630 | 1,820 | +0.10(+2.21%) |
May 19, 2011 | 4.530 | 4.530 | 4.470 | 4.530 | 4,870 | +0.08(+1.80%) |
May 18, 2011 | 4.450 | 4.450 | 4.450 | 4.450 | 4,518 | +0.05(+1.14%) |
May 17, 2011 | 4.370 | 4.420 | 4.370 | 4.400 | 14,150 | +0.02(+0.46%) |
May 16, 2011 | 4.450 | 4.450 | 4.380 | 4.380 | 2,838 | -0.06(-1.35%) |
May 13, 2011 | 4.460 | 4.520 | 4.440 | 4.440 | 2,665 | -0.16(-3.48%) |
May 12, 2011 | 4.600 | 4.640 | 4.600 | 4.600 | 3,842 | +0.00(+0.00%) |
May 11, 2011 | 4.580 | 4.600 | 4.580 | 4.600 | 6,654 | +0.00(+0.00%) |
May 10, 2011 | 4.590 | 4.610 | 4.590 | 4.600 | 11,925 | +0.22(+5.02%) |
May 09, 2011 | 4.410 | 4.410 | 4.380 | 4.380 | 7,384 | -0.01(-0.23%) |
May 06, 2011 | 4.440 | 4.440 | 4.390 | 4.390 | 1,097 | +0.00(+0.00%) |
May 05, 2011 | 4.460 | 4.460 | 4.390 | 4.390 | 3,229 | -0.03(-0.68%) |
May 04, 2011 | 4.440 | 4.440 | 4.410 | 4.420 | 1,011 | +0.01(+0.23%) |
May 03, 2011 | 4.420 | 4.440 | 4.410 | 4.410 | 1,669 | -0.05(-1.12%) |
May 02, 2011 | 4.490 | 4.490 | 4.460 | 4.460 | 1,251 | +0.12(+2.76%) |
Apr 29, 2011 | 4.280 | 4.340 | 4.280 | 4.340 | 12,406 | +0.08(+1.88%) |
Apr 28, 2011 | 4.250 | 4.300 | 4.250 | 4.260 | 2,812 | +0.09(+2.16%) |
Apr 27, 2011 | 4.170 | 4.170 | 4.170 | 4.170 | 4,476 | -0.11(-2.57%) |
Apr 26, 2011 | 4.270 | 4.340 | 4.270 | 4.280 | 3,306 | +0.03(+0.71%) |
Apr 25, 2011 | 4.300 | 4.300 | 4.250 | 4.250 | 2,255 | -0.03(-0.70%) |
Apr 21, 2011 | 4.280 | 4.330 | 4.280 | 4.280 | 11,571 | -0.05(-1.15%) |
Apr 20, 2011 | 4.310 | 4.330 | 4.270 | 4.330 | 7,706 | +0.10(+2.36%) |
Apr 19, 2011 | 4.180 | 4.230 | 4.180 | 4.230 | 2,845 | +0.06(+1.44%) |
Apr 18, 2011 | 4.200 | 4.210 | 4.164 | 4.170 | 81,128 | -0.12(-2.80%) |
Apr 15, 2011 | 4.300 | 4.340 | 4.280 | 4.290 | 119,851 | +0.13(+3.12%) |
Apr 14, 2011 | 4.200 | 4.200 | 4.160 | 4.160 | 11,590 | +0.13(+3.23%) |
Apr 13, 2011 | 4.040 | 4.070 | 4.030 | 4.030 | 14,359 | -0.06(-1.47%) |
Apr 12, 2011 | 4.050 | 4.090 | 4.050 | 4.090 | 9,865 | -0.06(-1.45%) |
Apr 11, 2011 | 4.160 | 4.160 | 4.150 | 4.150 | 9,908 | -0.03(-0.72%) |
Apr 08, 2011 | 4.220 | 4.220 | 4.180 | 4.180 | 2,363 | -0.04(-0.95%) |
Apr 07, 2011 | 4.170 | 4.230 | 4.150 | 4.220 | 4,392 | +0.00(+0.00%) |
Apr 06, 2011 | 4.210 | 4.250 | 4.210 | 4.220 | 11,100 | -0.07(-1.63%) |
Apr 05, 2011 | 4.310 | 4.320 | 4.260 | 4.290 | 24,086 | -0.04(-0.92%) |
Apr 04, 2011 | 4.340 | 4.340 | 4.270 | 4.330 | 8,229 | +0.06(+1.41%) |
Apr 01, 2011 | 4.340 | 4.340 | 4.270 | 4.270 | 5,930 | -0.10(-2.29%) |
Mar 31, 2011 | 4.330 | 4.400 | 4.300 | 4.370 | 41,151 | -0.09(-2.02%) |
Mar 30, 2011 | 4.460 | 4.460 | 4.460 | 4.460 | 30,393 | +0.12(+2.76%) |
Mar 29, 2011 | 4.350 | 4.360 | 4.330 | 4.340 | 523,173 | -0.02(-0.46%) |
Mar 28, 2011 | 4.400 | 4.500 | 4.360 | 4.360 | 10,515 | -0.13(-2.90%) |
Mar 25, 2011 | 4.500 | 4.570 | 4.490 | 4.490 | 2,253 | +0.00(+0.00%) |
Mar 24, 2011 | 4.400 | 4.520 | 4.400 | 4.490 | 82,517 | -0.16(-3.44%) |
Mar 23, 2011 | 4.550 | 4.650 | 4.550 | 4.650 | 4,049 | -0.16(-3.33%) |
Mar 22, 2011 | 4.800 | 5.000 | 4.800 | 4.810 | 4,899 | +0.10(+2.12%) |
Mar 21, 2011 | 4.770 | 4.770 | 4.710 | 4.710 | 4,290 | +0.02(+0.43%) |
Mar 18, 2011 | 4.560 | 4.690 | 4.560 | 4.690 | 48,181 | +0.16(+3.53%) |
Mar 17, 2011 | 4.530 | 4.650 | 4.530 | 4.530 | 3,662 | +0.30(+7.09%) |
Mar 16, 2011 | 4.250 | 4.330 | 4.230 | 4.230 | 12,183 | +0.08(+1.93%) |
Mar 15, 2011 | 4.020 | 4.220 | 3.910 | 4.150 | 16,027 | -0.46(-9.98%) |
Mar 14, 2011 | 4.590 | 4.680 | 4.590 | 4.610 | 5,829 | -0.64(-12.19%) |
Mar 11, 2011 | 5.250 | 5.250 | 5.250 | 5.250 | 4,068 | -0.07(-1.32%) |
Mar 10, 2011 | 5.340 | 5.340 | 5.310 | 5.320 | 4,512 | -0.19(-3.45%) |
Mar 09, 2011 | 5.520 | 5.570 | 5.510 | 5.510 | 5,012 | -0.18(-3.16%) |
Mar 08, 2011 | 5.650 | 5.700 | 5.630 | 5.690 | 4,268 | +0.09(+1.61%) |
Mar 07, 2011 | 5.670 | 5.740 | 5.600 | 5.600 | 5,488 | -0.05(-0.88%) |
Mar 04, 2011 | 5.800 | 5.800 | 5.650 | 5.650 | 2,688 | -0.13(-2.25%) |
Mar 03, 2011 | 5.770 | 5.790 | 5.760 | 5.780 | 8,658 | +0.03(+0.52%) |
Mar 02, 2011 | 5.670 | 5.780 | 5.660 | 5.750 | 5,717 | -0.04(-0.69%) |