Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.870 | 3.930 | 3.840 | 3.860 | 440,078 | +0.00(+0.00%) |
May 23, 2011 | 3.910 | 3.980 | 3.860 | 3.860 | 432,353 | -0.11(-2.77%) |
May 20, 2011 | 4.010 | 4.030 | 3.960 | 3.970 | 364,842 | -0.06(-1.49%) |
May 19, 2011 | 4.020 | 4.030 | 3.990 | 4.030 | 298,735 | +0.03(+0.75%) |
May 18, 2011 | 3.850 | 4.010 | 3.850 | 4.000 | 420,686 | +0.16(+4.17%) |
May 17, 2011 | 3.870 | 3.940 | 3.830 | 3.840 | 603,020 | -0.04(-1.03%) |
May 16, 2011 | 3.960 | 4.000 | 3.880 | 3.880 | 344,237 | -0.09(-2.27%) |
May 13, 2011 | 4.030 | 4.030 | 3.950 | 3.970 | 377,485 | -0.06(-1.49%) |
May 12, 2011 | 4.000 | 4.030 | 3.990 | 4.030 | 350,054 | +0.01(+0.25%) |
May 11, 2011 | 4.020 | 4.030 | 3.950 | 4.020 | 663,244 | -0.01(-0.25%) |
May 10, 2011 | 4.010 | 4.030 | 4.000 | 4.030 | 421,549 | +0.02(+0.50%) |
May 09, 2011 | 3.980 | 4.030 | 3.930 | 4.010 | 224,106 | +0.01(+0.25%) |
May 06, 2011 | 3.980 | 4.030 | 3.960 | 4.000 | 698,810 | +0.08(+2.04%) |
May 05, 2011 | 3.870 | 4.010 | 3.850 | 3.920 | 650,990 | +0.04(+1.03%) |
May 04, 2011 | 3.960 | 4.050 | 3.870 | 3.880 | 958,868 | -0.16(-3.96%) |
May 03, 2011 | 4.060 | 4.170 | 3.990 | 4.040 | 1,027,499 | -0.05(-1.22%) |
May 02, 2011 | 4.100 | 4.140 | 4.050 | 4.090 | 752,388 | +0.00(+0.00%) |
Apr 29, 2011 | 4.120 | 4.120 | 4.070 | 4.090 | 429,144 | -0.02(-0.49%) |
Apr 28, 2011 | 4.080 | 4.110 | 4.070 | 4.110 | 290,306 | +0.01(+0.24%) |
Apr 27, 2011 | 4.080 | 4.120 | 4.050 | 4.100 | 375,223 | +0.02(+0.49%) |
Apr 26, 2011 | 4.100 | 4.110 | 4.060 | 4.080 | 397,099 | -0.02(-0.49%) |
Apr 25, 2011 | 4.080 | 4.110 | 4.050 | 4.100 | 349,379 | -0.01(-0.24%) |
Apr 21, 2011 | 4.130 | 4.130 | 4.080 | 4.110 | 667,244 | +0.00(+0.12%) |
Apr 20, 2011 | 4.080 | 4.120 | 4.050 | 4.105 | 1,311,030 | +0.09(+2.11%) |
Apr 19, 2011 | 4.050 | 4.050 | 3.995 | 4.020 | 319,085 | -0.01(-0.25%) |
Apr 18, 2011 | 4.000 | 4.040 | 3.980 | 4.030 | 368,311 | +0.00(+0.00%) |
Apr 15, 2011 | 4.000 | 4.050 | 4.000 | 4.030 | 443,517 | +0.02(+0.50%) |
Apr 14, 2011 | 4.000 | 4.040 | 4.000 | 4.010 | 324,624 | +0.00(+0.00%) |
Apr 13, 2011 | 4.050 | 4.070 | 4.000 | 4.010 | 337,100 | +0.00(+0.00%) |
Apr 12, 2011 | 4.020 | 4.060 | 4.000 | 4.010 | 429,043 | -0.05(-1.23%) |
Apr 11, 2011 | 4.040 | 4.110 | 3.990 | 4.060 | 518,191 | +0.00(+0.00%) |
Apr 08, 2011 | 4.130 | 4.130 | 4.050 | 4.060 | 805,671 | -0.05(-1.22%) |
Apr 07, 2011 | 4.090 | 4.140 | 4.050 | 4.110 | 1,624,739 | +0.02(+0.49%) |
Apr 06, 2011 | 4.150 | 4.150 | 4.060 | 4.090 | 688,762 | -0.03(-0.73%) |
Apr 05, 2011 | 4.140 | 4.190 | 4.090 | 4.120 | 1,274,056 | -0.01(-0.24%) |
Apr 04, 2011 | 4.180 | 4.240 | 4.120 | 4.130 | 436,093 | +0.01(+0.24%) |
Apr 01, 2011 | 4.050 | 4.130 | 4.030 | 4.120 | 470,180 | +0.06(+1.48%) |
Mar 31, 2011 | 4.180 | 4.190 | 4.060 | 4.060 | 719,165 | -0.12(-2.87%) |
Mar 30, 2011 | 4.180 | 4.230 | 4.140 | 4.180 | 395,939 | +0.04(+0.97%) |
Mar 29, 2011 | 4.120 | 4.170 | 4.050 | 4.140 | 308,367 | +0.02(+0.49%) |
Mar 28, 2011 | 4.130 | 4.130 | 4.080 | 4.120 | 763,467 | +0.00(+0.00%) |
Mar 25, 2011 | 4.130 | 4.300 | 4.090 | 4.120 | 996,949 | +0.02(+0.49%) |
Mar 24, 2011 | 4.060 | 4.120 | 4.050 | 4.100 | 438,525 | +0.04(+0.99%) |
Mar 23, 2011 | 4.060 | 4.090 | 4.040 | 4.060 | 640,684 | -0.01(-0.25%) |
Mar 22, 2011 | 4.060 | 4.090 | 4.020 | 4.070 | 433,855 | +0.00(+0.00%) |
Mar 21, 2011 | 4.070 | 4.190 | 4.020 | 4.070 | 706,496 | -0.06(-1.45%) |
Mar 18, 2011 | 4.080 | 4.190 | 4.045 | 4.130 | 1,314,003 | +0.09(+2.23%) |
Mar 17, 2011 | 4.050 | 4.130 | 3.990 | 4.040 | 929,755 | +0.07(+1.76%) |
Mar 16, 2011 | 3.930 | 4.040 | 3.930 | 3.970 | 824,788 | +0.02(+0.51%) |
Mar 15, 2011 | 3.850 | 3.970 | 3.850 | 3.950 | 798,503 | +0.03(+0.77%) |
Mar 14, 2011 | 4.000 | 4.020 | 3.880 | 3.920 | 830,591 | -0.12(-2.97%) |
Mar 11, 2011 | 4.020 | 4.080 | 4.010 | 4.040 | 577,396 | -0.03(-0.74%) |
Mar 10, 2011 | 4.060 | 4.170 | 4.020 | 4.070 | 851,070 | -0.05(-1.21%) |
Mar 09, 2011 | 4.100 | 4.180 | 4.060 | 4.120 | 609,117 | -0.01(-0.24%) |
Mar 08, 2011 | 4.050 | 4.160 | 4.030 | 4.130 | 467,635 | +0.08(+1.98%) |
Mar 07, 2011 | 4.120 | 4.180 | 4.030 | 4.050 | 621,051 | -0.07(-1.70%) |
Mar 04, 2011 | 4.060 | 4.150 | 4.060 | 4.120 | 527,958 | +0.07(+1.73%) |
Mar 03, 2011 | 3.970 | 4.150 | 3.940 | 4.050 | 1,045,327 | +0.14(+3.58%) |
Mar 02, 2011 | 3.910 | 3.980 | 3.850 | 3.910 | 748,498 | +0.01(+0.26%) |