Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 4.411 | 4.473 | 4.331 | 4.349 | 89,310 | -0.04(-0.85%) |
May 23, 2011 | 4.523 | 4.578 | 4.380 | 4.386 | 86,298 | -0.20(-4.32%) |
May 20, 2011 | 4.684 | 4.684 | 4.585 | 4.585 | 72,271 | -0.09(-1.92%) |
May 19, 2011 | 4.739 | 4.739 | 4.616 | 4.674 | 53,838 | -0.03(-0.59%) |
May 18, 2011 | 4.609 | 4.739 | 4.529 | 4.702 | 64,472 | +0.11(+2.43%) |
May 17, 2011 | 4.523 | 4.616 | 4.448 | 4.591 | 68,118 | +0.04(+0.95%) |
May 16, 2011 | 4.628 | 4.727 | 4.529 | 4.547 | 122,598 | -0.12(-2.52%) |
May 13, 2011 | 4.690 | 4.733 | 4.616 | 4.665 | 77,119 | -0.04(-0.79%) |
May 12, 2011 | 4.554 | 4.708 | 4.554 | 4.702 | 46,994 | +0.14(+2.99%) |
May 11, 2011 | 4.554 | 4.616 | 4.516 | 4.566 | 87,260 | +0.01(+0.27%) |
May 10, 2011 | 4.382 | 4.560 | 4.382 | 4.554 | 62,566 | +0.17(+3.91%) |
May 09, 2011 | 4.309 | 4.431 | 4.309 | 4.382 | 46,572 | +0.09(+1.99%) |
May 06, 2011 | 4.370 | 4.486 | 4.260 | 4.297 | 67,547 | -0.02(-0.43%) |
May 05, 2011 | 4.376 | 4.492 | 4.284 | 4.315 | 109,198 | -0.07(-1.54%) |
May 04, 2011 | 4.486 | 4.590 | 4.376 | 4.382 | 121,222 | -0.10(-2.32%) |
May 03, 2011 | 4.652 | 4.676 | 4.480 | 4.486 | 100,292 | -0.17(-3.55%) |
May 02, 2011 | 4.652 | 4.762 | 4.560 | 4.652 | 108,427 | -0.11(-2.31%) |
Apr 29, 2011 | 4.707 | 4.774 | 4.670 | 4.762 | 59,030 | +0.06(+1.30%) |
Apr 28, 2011 | 4.664 | 4.756 | 4.646 | 4.700 | 51,104 | +0.04(+0.92%) |
Apr 27, 2011 | 4.688 | 4.694 | 4.621 | 4.658 | 44,702 | -0.03(-0.65%) |
Apr 26, 2011 | 4.645 | 4.749 | 4.615 | 4.688 | 72,268 | +0.06(+1.39%) |
Apr 25, 2011 | 4.633 | 4.694 | 4.511 | 4.624 | 71,320 | -0.03(-0.72%) |
Apr 21, 2011 | 4.621 | 4.658 | 4.572 | 4.658 | 66,428 | +0.09(+1.87%) |
Apr 20, 2011 | 4.511 | 4.578 | 4.498 | 4.572 | 108,435 | +0.10(+2.33%) |
Apr 19, 2011 | 4.450 | 4.480 | 4.425 | 4.468 | 76,659 | +0.04(+0.97%) |
Apr 18, 2011 | 4.419 | 4.437 | 4.334 | 4.425 | 110,149 | -0.04(-0.82%) |
Apr 15, 2011 | 4.413 | 4.498 | 4.370 | 4.462 | 261,051 | +0.06(+1.25%) |
Apr 14, 2011 | 4.297 | 4.450 | 4.297 | 4.407 | 206,553 | +0.09(+1.98%) |
Apr 13, 2011 | 4.468 | 4.505 | 4.316 | 4.321 | 240,734 | -0.10(-2.22%) |
Apr 12, 2011 | 4.584 | 4.639 | 4.419 | 4.419 | 88,879 | -0.18(-3.86%) |
Apr 11, 2011 | 4.713 | 4.756 | 4.590 | 4.596 | 67,008 | -0.10(-2.21%) |
Apr 08, 2011 | 4.853 | 4.878 | 4.694 | 4.700 | 107,071 | -0.12(-2.54%) |
Apr 07, 2011 | 4.835 | 4.884 | 4.725 | 4.823 | 65,716 | -0.01(-0.13%) |
Apr 06, 2011 | 4.731 | 4.835 | 4.694 | 4.829 | 86,649 | +0.13(+2.87%) |
Apr 05, 2011 | 4.682 | 4.743 | 4.633 | 4.694 | 77,468 | +0.01(+0.26%) |
Apr 04, 2011 | 4.578 | 4.713 | 4.480 | 4.682 | 91,454 | +0.13(+2.96%) |
Apr 01, 2011 | 4.560 | 4.639 | 4.529 | 4.547 | 96,323 | +0.03(+0.68%) |
Mar 31, 2011 | 4.401 | 4.560 | 4.297 | 4.517 | 154,450 | +0.10(+2.22%) |
Mar 30, 2011 | 4.437 | 4.480 | 4.382 | 4.419 | 60,430 | -0.01(-0.14%) |
Mar 29, 2011 | 4.370 | 4.560 | 4.306 | 4.425 | 139,317 | +0.05(+1.12%) |
Mar 28, 2011 | 4.315 | 4.407 | 4.278 | 4.376 | 124,395 | +0.06(+1.27%) |
Mar 25, 2011 | 4.339 | 4.376 | 4.272 | 4.321 | 75,954 | +0.01(+0.14%) |
Mar 24, 2011 | 4.315 | 4.376 | 4.260 | 4.315 | 101,182 | -0.04(-0.98%) |
Mar 23, 2011 | 4.303 | 4.370 | 4.254 | 4.358 | 82,979 | +0.04(+0.99%) |
Mar 22, 2011 | 4.352 | 4.370 | 4.303 | 4.315 | 62,593 | -0.05(-1.12%) |
Mar 21, 2011 | 4.345 | 4.376 | 4.267 | 4.364 | 121,480 | +0.01(+0.28%) |
Mar 18, 2011 | 4.180 | 4.376 | 4.156 | 4.352 | 326,961 | +0.20(+4.71%) |
Mar 17, 2011 | 4.150 | 4.180 | 4.082 | 4.156 | 136,154 | +0.06(+1.49%) |
Mar 16, 2011 | 4.046 | 4.131 | 4.033 | 4.095 | 448,210 | +0.03(+0.75%) |
Mar 15, 2011 | 3.948 | 4.107 | 3.935 | 4.064 | 83,237 | +0.05(+1.22%) |
Mar 14, 2011 | 3.972 | 4.039 | 3.972 | 4.015 | 55,306 | -0.01(-0.30%) |
Mar 11, 2011 | 3.978 | 4.046 | 3.935 | 4.027 | 117,165 | +0.05(+1.23%) |
Mar 10, 2011 | 3.990 | 4.027 | 3.972 | 3.978 | 129,064 | -0.07(-1.81%) |
Mar 09, 2011 | 4.101 | 4.101 | 4.033 | 4.052 | 59,167 | -0.05(-1.19%) |
Mar 08, 2011 | 4.046 | 4.156 | 4.015 | 4.101 | 48,959 | +0.05(+1.21%) |
Mar 07, 2011 | 4.260 | 4.260 | 4.033 | 4.052 | 53,225 | -0.20(-4.75%) |
Mar 04, 2011 | 4.205 | 4.266 | 4.186 | 4.254 | 52,184 | +0.00(+0.00%) |
Mar 03, 2011 | 4.156 | 4.254 | 4.125 | 4.254 | 242,644 | +0.11(+2.66%) |
Mar 02, 2011 | 4.003 | 4.199 | 3.978 | 4.144 | 86,727 | +0.13(+3.20%) |