Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 4.750 | 4.842 | 4.686 | 4.736 | 221,450 | -0.01(-0.17%) |
May 23, 2011 | 4.722 | 4.926 | 4.682 | 4.744 | 262,755 | -0.06(-1.25%) |
May 20, 2011 | 4.808 | 4.896 | 4.684 | 4.804 | 475,380 | -0.04(-0.83%) |
May 19, 2011 | 4.846 | 4.950 | 4.834 | 4.844 | 727,645 | +0.06(+1.17%) |
May 18, 2011 | 4.880 | 4.880 | 4.760 | 4.788 | 182,695 | -0.07(-1.36%) |
May 17, 2011 | 4.804 | 4.950 | 4.788 | 4.854 | 261,425 | +0.03(+0.58%) |
May 16, 2011 | 4.830 | 4.856 | 4.799 | 4.826 | 242,015 | -0.03(-0.62%) |
May 13, 2011 | 4.880 | 4.910 | 4.818 | 4.856 | 266,250 | -0.03(-0.65%) |
May 12, 2011 | 4.784 | 4.924 | 4.748 | 4.888 | 426,900 | +0.05(+1.12%) |
May 11, 2011 | 4.814 | 4.840 | 4.768 | 4.834 | 348,220 | -0.01(-0.12%) |
May 10, 2011 | 4.840 | 4.840 | 4.800 | 4.840 | 1,708,290 | +0.00(+0.08%) |
May 09, 2011 | 4.694 | 4.840 | 4.594 | 4.836 | 414,450 | +0.15(+3.16%) |
May 06, 2011 | 4.880 | 4.900 | 4.658 | 4.688 | 377,915 | -0.14(-2.86%) |
May 05, 2011 | 4.782 | 4.872 | 4.730 | 4.826 | 479,410 | +0.02(+0.33%) |
May 04, 2011 | 4.796 | 4.948 | 4.716 | 4.810 | 547,720 | +0.00(+0.04%) |
May 03, 2011 | 4.450 | 4.850 | 4.320 | 4.808 | 4,256,565 | +0.72(+17.73%) |
May 02, 2011 | 4.080 | 4.156 | 4.058 | 4.084 | 226,495 | -0.06(-1.45%) |
Apr 29, 2011 | 4.120 | 4.200 | 4.120 | 4.144 | 244,235 | +0.04(+1.02%) |
Apr 28, 2011 | 3.956 | 4.112 | 3.956 | 4.102 | 84,405 | +0.03(+0.69%) |
Apr 27, 2011 | 3.990 | 4.094 | 3.934 | 4.074 | 122,005 | +0.08(+1.90%) |
Apr 26, 2011 | 3.910 | 4.028 | 3.890 | 3.998 | 203,740 | +0.09(+2.36%) |
Apr 25, 2011 | 3.844 | 3.906 | 3.812 | 3.906 | 763,465 | +0.08(+1.98%) |
Apr 21, 2011 | 3.844 | 3.862 | 3.800 | 3.830 | 226,115 | +0.00(+0.00%) |
Apr 20, 2011 | 3.854 | 3.954 | 3.760 | 3.830 | 451,700 | +0.05(+1.43%) |
Apr 19, 2011 | 3.810 | 3.810 | 3.588 | 3.776 | 447,875 | -0.01(-0.21%) |
Apr 18, 2011 | 3.828 | 3.844 | 3.760 | 3.784 | 147,255 | -0.13(-3.32%) |
Apr 15, 2011 | 3.832 | 3.918 | 3.832 | 3.914 | 326,645 | +0.04(+1.08%) |
Apr 14, 2011 | 3.820 | 3.894 | 3.820 | 3.872 | 210,090 | -0.00(-0.10%) |
Apr 13, 2011 | 3.932 | 3.932 | 3.842 | 3.876 | 1,248,630 | +0.08(+2.16%) |
Apr 12, 2011 | 3.880 | 3.881 | 3.794 | 3.794 | 224,685 | -0.15(-3.85%) |
Apr 11, 2011 | 4.066 | 4.066 | 3.926 | 3.946 | 107,750 | -0.11(-2.62%) |
Apr 08, 2011 | 4.142 | 4.142 | 4.042 | 4.052 | 269,560 | -0.05(-1.17%) |
Apr 07, 2011 | 4.122 | 4.154 | 4.092 | 4.100 | 236,535 | -0.02(-0.44%) |
Apr 06, 2011 | 4.220 | 4.220 | 4.106 | 4.118 | 345,705 | -0.09(-2.09%) |
Apr 05, 2011 | 4.232 | 4.312 | 4.176 | 4.206 | 254,350 | -0.05(-1.08%) |
Apr 04, 2011 | 4.384 | 4.384 | 4.238 | 4.252 | 242,565 | -0.12(-2.74%) |
Apr 01, 2011 | 4.272 | 4.374 | 4.258 | 4.372 | 173,375 | +0.14(+3.36%) |
Mar 31, 2011 | 4.088 | 4.284 | 4.030 | 4.230 | 317,340 | +0.12(+2.82%) |
Mar 30, 2011 | 3.960 | 4.126 | 3.960 | 4.114 | 134,475 | +0.15(+3.84%) |
Mar 29, 2011 | 3.908 | 3.998 | 3.848 | 3.962 | 181,610 | +0.04(+1.07%) |
Mar 28, 2011 | 4.000 | 4.000 | 3.910 | 3.920 | 76,180 | -0.06(-1.46%) |
Mar 25, 2011 | 4.088 | 4.104 | 3.976 | 3.978 | 161,670 | -0.09(-2.31%) |
Mar 24, 2011 | 4.082 | 4.082 | 3.996 | 4.072 | 353,570 | +0.02(+0.49%) |
Mar 23, 2011 | 3.990 | 4.102 | 3.916 | 4.052 | 157,860 | +0.06(+1.50%) |
Mar 22, 2011 | 3.992 | 4.030 | 3.948 | 3.992 | 143,320 | +0.00(+0.05%) |
Mar 21, 2011 | 4.002 | 4.048 | 3.942 | 3.990 | 154,460 | +0.06(+1.63%) |
Mar 18, 2011 | 3.902 | 3.956 | 3.868 | 3.926 | 259,095 | +0.05(+1.34%) |
Mar 17, 2011 | 3.886 | 3.916 | 3.854 | 3.874 | 216,165 | +0.03(+0.83%) |
Mar 16, 2011 | 3.850 | 3.886 | 3.726 | 3.842 | 219,695 | -0.02(-0.52%) |
Mar 15, 2011 | 3.920 | 3.940 | 3.828 | 3.862 | 234,880 | -0.15(-3.79%) |
Mar 14, 2011 | 4.056 | 4.090 | 3.972 | 4.014 | 123,065 | -0.09(-2.24%) |
Mar 11, 2011 | 4.174 | 4.178 | 4.074 | 4.106 | 214,805 | -0.09(-2.05%) |
Mar 10, 2011 | 4.360 | 4.360 | 4.184 | 4.192 | 218,290 | -0.25(-5.59%) |
Mar 09, 2011 | 4.430 | 4.482 | 4.410 | 4.440 | 134,575 | +0.01(+0.16%) |
Mar 08, 2011 | 4.200 | 4.481 | 4.078 | 4.433 | 205,415 | +0.22(+5.20%) |
Mar 07, 2011 | 4.252 | 4.254 | 4.116 | 4.214 | 211,400 | -0.10(-2.36%) |
Mar 04, 2011 | 4.482 | 4.482 | 4.266 | 4.316 | 243,485 | -0.18(-3.92%) |
Mar 03, 2011 | 4.290 | 4.498 | 4.290 | 4.492 | 258,690 | +0.26(+6.19%) |
Mar 02, 2011 | 4.188 | 4.300 | 4.096 | 4.230 | 341,995 | +0.04(+1.00%) |