Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 4.120 | 4.300 | 4.120 | 4.300 | 8,557 | +0.30(+7.50%) |
May 23, 2011 | 4.180 | 4.180 | 4.000 | 4.000 | 23,294 | -0.19(-4.53%) |
May 20, 2011 | 4.200 | 4.300 | 4.160 | 4.190 | 10,315 | -0.04(-0.95%) |
May 19, 2011 | 4.260 | 4.300 | 4.150 | 4.230 | 12,338 | +0.14(+3.42%) |
May 18, 2011 | 4.120 | 4.120 | 4.060 | 4.090 | 35,308 | -0.04(-0.97%) |
May 17, 2011 | 4.240 | 4.240 | 4.110 | 4.130 | 29,700 | -0.13(-3.05%) |
May 16, 2011 | 4.260 | 4.260 | 4.260 | 4.260 | 239 | +0.00(+0.00%) |
May 13, 2011 | 4.140 | 4.310 | 4.140 | 4.260 | 14,403 | -0.08(-1.84%) |
May 12, 2011 | 4.340 | 4.340 | 4.340 | 4.340 | 900 | +0.19(+4.57%) |
May 11, 2011 | 4.150 | 4.150 | 4.150 | 4.150 | 1,000 | -0.22(-5.03%) |
May 10, 2011 | 4.110 | 4.370 | 4.110 | 4.370 | 5,070 | +0.16(+3.70%) |
May 09, 2011 | 4.200 | 4.214 | 4.200 | 4.214 | 4,100 | +0.04(+1.06%) |
May 06, 2011 | 4.170 | 4.170 | 4.170 | 4.170 | 379 | +0.00(+0.00%) |
May 05, 2011 | 4.210 | 4.210 | 4.150 | 4.170 | 3,200 | +0.01(+0.24%) |
May 04, 2011 | 4.310 | 4.310 | 4.111 | 4.160 | 5,370 | -0.09(-2.12%) |
May 03, 2011 | 4.400 | 4.400 | 4.250 | 4.250 | 8,650 | -0.15(-3.41%) |
May 02, 2011 | 4.360 | 4.400 | 4.250 | 4.400 | 19,635 | +0.04(+0.92%) |
Apr 29, 2011 | 4.260 | 4.390 | 4.250 | 4.360 | 3,080 | +0.05(+1.16%) |
Apr 28, 2011 | 4.290 | 4.310 | 4.280 | 4.310 | 9,100 | -0.01(-0.23%) |
Apr 27, 2011 | 4.160 | 4.320 | 4.160 | 4.320 | 11,000 | +0.03(+0.70%) |
Apr 26, 2011 | 4.300 | 4.300 | 4.210 | 4.290 | 6,400 | -0.01(-0.23%) |
Apr 25, 2011 | 4.202 | 4.390 | 4.010 | 4.300 | 23,366 | +0.05(+1.18%) |
Apr 21, 2011 | 4.150 | 4.250 | 4.150 | 4.250 | 3,250 | +0.12(+2.91%) |
Apr 20, 2011 | 4.020 | 4.150 | 4.000 | 4.130 | 6,980 | +0.13(+3.25%) |
Apr 19, 2011 | 3.960 | 4.000 | 3.910 | 4.000 | 17,300 | +0.09(+2.30%) |
Apr 18, 2011 | 4.000 | 4.050 | 3.910 | 3.910 | 9,600 | -0.09(-2.25%) |
Apr 15, 2011 | 3.980 | 4.000 | 3.980 | 4.000 | 5,900 | +0.00(+0.00%) |
Apr 13, 2011 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | -0.22(-5.33%) |
Apr 12, 2011 | 4.210 | 4.230 | 4.010 | 4.225 | 14,823 | +0.02(+0.60%) |
Apr 11, 2011 | 4.070 | 4.200 | 4.070 | 4.200 | 2,800 | +0.05(+1.20%) |
Apr 08, 2011 | 4.060 | 4.200 | 4.060 | 4.150 | 11,200 | +0.13(+3.23%) |
Apr 07, 2011 | 4.020 | 4.020 | 4.020 | 4.020 | 140,300 | -0.04(-0.98%) |
Apr 06, 2011 | 4.190 | 4.200 | 4.030 | 4.060 | 12,374 | +0.03(+0.74%) |
Apr 05, 2011 | 4.030 | 4.150 | 4.030 | 4.030 | 7,700 | -0.03(-0.74%) |
Apr 04, 2011 | 4.030 | 4.100 | 4.030 | 4.060 | 30,600 | -0.12(-2.87%) |
Apr 01, 2011 | 4.031 | 4.260 | 4.030 | 4.180 | 5,726 | +0.15(+3.72%) |
Mar 31, 2011 | 4.070 | 4.150 | 4.020 | 4.030 | 14,600 | -0.01(-0.25%) |
Mar 30, 2011 | 3.950 | 4.170 | 3.940 | 4.040 | 41,958 | -0.36(-8.18%) |
Mar 29, 2011 | 4.490 | 4.500 | 4.400 | 4.400 | 42,870 | -0.10(-2.20%) |
Mar 28, 2011 | 4.420 | 4.540 | 4.420 | 4.499 | 3,680 | +0.09(+2.02%) |
Mar 25, 2011 | 4.400 | 4.410 | 4.395 | 4.410 | 1,000 | +0.01(+0.23%) |
Mar 24, 2011 | 4.190 | 4.450 | 4.190 | 4.400 | 35,450 | +0.30(+7.32%) |
Mar 23, 2011 | 4.030 | 4.100 | 4.020 | 4.100 | 1,900 | -0.01(-0.24%) |
Mar 22, 2011 | 3.930 | 4.190 | 3.810 | 4.110 | 19,875 | +0.25(+6.48%) |
Mar 21, 2011 | 3.990 | 4.000 | 3.780 | 3.860 | 3,965 | -0.14(-3.50%) |
Mar 18, 2011 | 3.920 | 4.060 | 3.860 | 4.000 | 11,500 | -0.03(-0.74%) |
Mar 17, 2011 | 4.020 | 4.030 | 3.910 | 4.030 | 4,400 | +0.07(+1.77%) |
Mar 16, 2011 | 4.040 | 4.150 | 3.910 | 3.960 | 8,308 | +0.00(+0.00%) |
Mar 15, 2011 | 4.070 | 4.070 | 3.960 | 3.960 | 5,400 | -0.29(-6.82%) |
Mar 14, 2011 | 4.110 | 4.250 | 3.910 | 4.250 | 21,773 | +0.14(+3.40%) |
Mar 11, 2011 | 4.050 | 4.110 | 4.030 | 4.110 | 1,350 | +0.04(+0.98%) |
Mar 10, 2011 | 4.100 | 4.104 | 4.070 | 4.070 | 11,107 | -0.14(-3.33%) |
Mar 09, 2011 | 4.270 | 4.270 | 4.210 | 4.210 | 8,764 | -0.11(-2.55%) |
Mar 08, 2011 | 4.370 | 4.370 | 4.320 | 4.320 | 600 | +0.01(+0.23%) |
Mar 07, 2011 | 4.310 | 4.400 | 4.310 | 4.310 | 1,216 | -0.05(-1.15%) |
Mar 04, 2011 | 4.320 | 4.360 | 4.310 | 4.360 | 8,165 | -0.04(-0.91%) |
Mar 03, 2011 | 4.360 | 4.410 | 4.350 | 4.400 | 8,020 | +0.04(+0.92%) |
Mar 02, 2011 | 4.260 | 4.360 | 4.260 | 4.360 | 2,750 | +0.07(+1.63%) |