Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 4.540 | 4.720 | 4.500 | 4.500 | 12,910 | -0.05(-1.10%) |
May 20, 2011 | 4.550 | 4.550 | 4.330 | 4.550 | 12,001 | +0.00(+0.00%) |
May 19, 2011 | 4.610 | 4.610 | 4.550 | 4.550 | 900 | -0.11(-2.36%) |
May 18, 2011 | 4.600 | 4.660 | 4.530 | 4.660 | 6,900 | +0.12(+2.64%) |
May 17, 2011 | 4.540 | 4.540 | 4.540 | 0 | +0.00(+0.00%) | |
May 16, 2011 | 4.770 | 4.780 | 4.450 | 4.540 | 44,756 | -0.23(-4.82%) |
May 13, 2011 | 4.500 | 4.870 | 4.500 | 4.770 | 17,668 | +0.33(+7.43%) |
May 12, 2011 | 4.350 | 4.440 | 4.350 | 4.440 | 3,460 | -0.01(-0.22%) |
May 11, 2011 | 4.450 | 4.450 | 4.450 | 4.450 | 100 | +0.05(+1.14%) |
May 10, 2011 | 4.440 | 4.450 | 4.400 | 4.400 | 5,000 | -0.04(-0.90%) |
May 09, 2011 | 4.360 | 4.480 | 4.350 | 4.440 | 18,590 | -0.05(-1.11%) |
May 06, 2011 | 4.490 | 4.550 | 4.480 | 4.490 | 3,700 | -0.05(-1.10%) |
May 05, 2011 | 4.540 | 4.540 | 4.540 | 20 | +0.00(+0.00%) | |
May 04, 2011 | 4.410 | 4.540 | 4.290 | 4.540 | 10,700 | +0.08(+1.79%) |
May 03, 2011 | 4.480 | 4.480 | 4.200 | 4.460 | 4,820 | +0.06(+1.36%) |
May 02, 2011 | 4.490 | 4.490 | 4.400 | 4.400 | 11,180 | -0.09(-2.00%) |
Apr 29, 2011 | 4.430 | 4.490 | 4.360 | 4.490 | 3,500 | +0.00(+0.00%) |
Apr 28, 2011 | 4.500 | 4.500 | 4.410 | 4.490 | 550 | -0.01(-0.22%) |
Apr 27, 2011 | 4.410 | 4.500 | 4.410 | 4.500 | 6,790 | +0.10(+2.27%) |
Apr 26, 2011 | 4.390 | 4.420 | 4.250 | 4.400 | 14,000 | +0.00(+0.00%) |
Apr 25, 2011 | 4.400 | 4.400 | 4.400 | 0 | +0.00(+0.00%) | |
Apr 21, 2011 | 4.400 | 4.400 | 4.400 | 4.400 | 1,000 | +0.00(+0.00%) |
Apr 20, 2011 | 4.440 | 4.440 | 4.400 | 4.400 | 1,100 | +0.00(+0.00%) |
Apr 19, 2011 | 4.400 | 4.400 | 4.310 | 4.400 | 3,700 | +0.01(+0.23%) |
Apr 18, 2011 | 4.410 | 4.410 | 4.300 | 4.390 | 8,619 | -0.03(-0.68%) |
Apr 15, 2011 | 4.450 | 4.450 | 4.420 | 4.420 | 700 | +0.02(+0.45%) |
Apr 14, 2011 | 4.400 | 4.500 | 4.400 | 4.400 | 1,200 | -0.02(-0.45%) |
Apr 13, 2011 | 4.460 | 4.460 | 4.410 | 4.420 | 2,100 | -0.03(-0.67%) |
Apr 12, 2011 | 4.450 | 4.470 | 4.450 | 4.450 | 2,300 | -0.10(-2.20%) |
Apr 11, 2011 | 4.350 | 4.550 | 4.350 | 4.550 | 16,909 | +0.19(+4.36%) |
Apr 08, 2011 | 4.350 | 4.440 | 4.350 | 4.360 | 1,500 | +0.00(+0.00%) |
Apr 07, 2011 | 4.450 | 4.450 | 4.350 | 4.360 | 4,265 | -0.09(-2.02%) |
Apr 06, 2011 | 4.430 | 4.450 | 4.400 | 4.450 | 3,859 | +0.02(+0.45%) |
Apr 05, 2011 | 4.380 | 4.440 | 4.310 | 4.430 | 4,050 | +0.04(+0.91%) |
Apr 04, 2011 | 4.300 | 4.400 | 4.250 | 4.390 | 3,154 | +0.01(+0.23%) |
Apr 01, 2011 | 4.390 | 4.400 | 4.200 | 4.380 | 9,225 | -0.04(-0.90%) |
Mar 31, 2011 | 4.350 | 4.450 | 4.350 | 4.420 | 7,740 | +0.07(+1.61%) |
Mar 30, 2011 | 4.260 | 4.440 | 4.260 | 4.350 | 4,750 | +0.02(+0.46%) |
Mar 29, 2011 | 4.470 | 4.490 | 4.330 | 4.330 | 8,270 | -0.16(-3.56%) |
Mar 28, 2011 | 4.370 | 4.490 | 4.300 | 4.490 | 3,030 | -0.04(-0.88%) |
Mar 25, 2011 | 4.530 | 4.530 | 4.530 | 4.530 | 100 | +0.23(+5.35%) |
Mar 24, 2011 | 4.360 | 4.360 | 4.300 | 4.300 | 5,100 | +0.05(+1.18%) |
Mar 23, 2011 | 4.450 | 4.450 | 4.110 | 4.250 | 6,600 | -0.20(-4.49%) |
Mar 22, 2011 | 4.600 | 4.600 | 4.270 | 4.450 | 11,715 | -0.30(-6.32%) |
Mar 21, 2011 | 4.750 | 4.750 | 4.750 | 4.750 | 1,021 | +0.14(+3.04%) |
Mar 18, 2011 | 4.850 | 4.850 | 4.600 | 4.610 | 4,890 | -0.24(-4.95%) |
Mar 17, 2011 | 4.950 | 4.950 | 4.570 | 4.850 | 6,900 | -0.08(-1.62%) |
Mar 16, 2011 | 4.930 | 4.930 | 4.920 | 4.930 | 710 | +0.17(+3.57%) |
Mar 15, 2011 | 4.680 | 4.760 | 4.580 | 4.760 | 10,533 | +0.08(+1.71%) |
Mar 14, 2011 | 4.680 | 4.680 | 4.680 | 4.680 | 1,496 | -0.05(-1.06%) |
Mar 11, 2011 | 4.680 | 4.730 | 4.680 | 4.730 | 700 | +0.03(+0.64%) |
Mar 10, 2011 | 4.650 | 4.950 | 4.540 | 4.700 | 20,876 | -0.23(-4.67%) |
Mar 09, 2011 | 4.820 | 4.940 | 4.750 | 4.930 | 18,710 | -0.06(-1.20%) |
Mar 08, 2011 | 4.950 | 5.080 | 4.830 | 4.990 | 8,075 | +0.02(+0.40%) |
Mar 07, 2011 | 5.010 | 5.020 | 4.810 | 4.970 | 21,900 | -0.14(-2.74%) |
Mar 04, 2011 | 4.970 | 5.110 | 4.900 | 5.110 | 19,384 | +0.03(+0.59%) |
Mar 03, 2011 | 5.090 | 5.100 | 4.810 | 5.080 | 25,840 | +0.13(+2.63%) |
Mar 02, 2011 | 5.110 | 5.110 | 4.950 | 4.950 | 8,700 | -0.09(-1.79%) |