Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 4.256 | 4.269 | 4.197 | 4.206 | 102,848 | -0.05(-1.07%) |
May 23, 2011 | 4.274 | 4.292 | 4.231 | 4.251 | 126,878 | -0.07(-1.68%) |
May 20, 2011 | 4.360 | 4.385 | 4.292 | 4.324 | 130,111 | -0.06(-1.45%) |
May 19, 2011 | 4.356 | 4.415 | 4.288 | 4.388 | 151,402 | +0.05(+1.16%) |
May 18, 2011 | 4.347 | 4.365 | 4.333 | 4.338 | 113,328 | -0.01(-0.21%) |
May 17, 2011 | 4.437 | 4.496 | 4.333 | 4.347 | 210,844 | -0.10(-2.34%) |
May 16, 2011 | 4.469 | 4.510 | 4.451 | 4.451 | 114,491 | -0.03(-0.66%) |
May 13, 2011 | 4.573 | 4.573 | 4.446 | 4.480 | 80,655 | -0.08(-1.84%) |
May 12, 2011 | 4.537 | 4.573 | 4.528 | 4.564 | 278,730 | +0.03(+0.60%) |
May 11, 2011 | 4.537 | 4.614 | 4.501 | 4.537 | 187,962 | +0.00(+0.00%) |
May 10, 2011 | 4.446 | 4.564 | 4.446 | 4.537 | 91,252 | +0.11(+2.46%) |
May 09, 2011 | 4.437 | 4.446 | 4.415 | 4.428 | 520,121 | +0.00(+0.00%) |
May 06, 2011 | 4.555 | 4.637 | 4.428 | 4.428 | 109,120 | -0.05(-1.21%) |
May 05, 2011 | 4.605 | 4.642 | 4.455 | 4.483 | 256,033 | -0.17(-3.61%) |
May 04, 2011 | 4.605 | 4.855 | 4.410 | 4.651 | 452,667 | -0.69(-12.91%) |
May 03, 2011 | 5.354 | 5.440 | 5.295 | 5.340 | 167,044 | -0.00(-0.08%) |
May 02, 2011 | 5.377 | 5.436 | 5.345 | 5.345 | 102,557 | -0.08(-1.42%) |
Apr 29, 2011 | 5.476 | 5.513 | 5.408 | 5.422 | 90,551 | -0.03(-0.58%) |
Apr 28, 2011 | 5.436 | 5.476 | 5.386 | 5.454 | 65,144 | +0.01(+0.25%) |
Apr 27, 2011 | 5.440 | 5.472 | 5.422 | 5.440 | 172,977 | -0.00(-0.08%) |
Apr 26, 2011 | 5.440 | 5.508 | 5.422 | 5.445 | 96,725 | +0.01(+0.25%) |
Apr 25, 2011 | 5.449 | 5.467 | 5.390 | 5.431 | 126,102 | -0.01(-0.25%) |
Apr 21, 2011 | 5.517 | 5.517 | 5.426 | 5.445 | 37,682 | -0.03(-0.58%) |
Apr 20, 2011 | 5.463 | 5.479 | 5.395 | 5.476 | 64,782 | +0.10(+1.86%) |
Apr 19, 2011 | 5.467 | 5.467 | 5.308 | 5.377 | 124,019 | -0.06(-1.17%) |
Apr 18, 2011 | 5.372 | 5.458 | 5.299 | 5.440 | 222,138 | -0.02(-0.42%) |
Apr 15, 2011 | 5.413 | 5.481 | 5.390 | 5.463 | 221,276 | +0.03(+0.50%) |
Apr 14, 2011 | 5.254 | 5.436 | 5.222 | 5.436 | 233,246 | +0.15(+2.83%) |
Apr 13, 2011 | 5.445 | 5.445 | 5.277 | 5.286 | 102,949 | -0.12(-2.27%) |
Apr 12, 2011 | 5.463 | 5.472 | 5.399 | 5.408 | 138,052 | -0.05(-0.91%) |
Apr 11, 2011 | 5.449 | 5.535 | 5.422 | 5.458 | 111,172 | -0.01(-0.17%) |
Apr 08, 2011 | 5.572 | 5.572 | 5.413 | 5.467 | 115,355 | -0.08(-1.39%) |
Apr 07, 2011 | 5.576 | 5.631 | 5.436 | 5.544 | 204,096 | -0.04(-0.65%) |
Apr 06, 2011 | 5.431 | 5.594 | 5.426 | 5.581 | 187,499 | +0.19(+3.54%) |
Apr 05, 2011 | 5.340 | 5.413 | 5.218 | 5.390 | 156,372 | +0.02(+0.42%) |
Apr 04, 2011 | 5.349 | 5.377 | 5.218 | 5.367 | 284,141 | +0.04(+0.77%) |
Apr 01, 2011 | 5.436 | 5.517 | 5.308 | 5.327 | 370,558 | -0.08(-1.51%) |
Mar 31, 2011 | 5.445 | 5.445 | 5.281 | 5.408 | 159,354 | -0.03(-0.58%) |
Mar 30, 2011 | 5.395 | 5.476 | 5.304 | 5.440 | 105,131 | +0.06(+1.10%) |
Mar 29, 2011 | 5.240 | 5.386 | 5.177 | 5.381 | 60,390 | +0.15(+2.95%) |
Mar 28, 2011 | 5.386 | 5.436 | 5.218 | 5.227 | 87,666 | -0.12(-2.29%) |
Mar 25, 2011 | 5.345 | 5.463 | 5.281 | 5.349 | 99,844 | +0.04(+0.77%) |
Mar 24, 2011 | 5.436 | 5.436 | 5.150 | 5.308 | 215,484 | -0.07(-1.27%) |
Mar 23, 2011 | 5.263 | 5.440 | 5.177 | 5.377 | 118,999 | +0.10(+1.80%) |
Mar 22, 2011 | 5.240 | 5.308 | 5.209 | 5.281 | 105,761 | +0.04(+0.78%) |
Mar 21, 2011 | 5.195 | 5.240 | 5.109 | 5.240 | 236,409 | +0.13(+2.58%) |
Mar 18, 2011 | 5.150 | 5.200 | 5.091 | 5.109 | 379,910 | +0.01(+0.18%) |
Mar 17, 2011 | 5.322 | 5.406 | 5.091 | 5.100 | 116,814 | -0.11(-2.18%) |
Mar 16, 2011 | 5.358 | 5.531 | 5.213 | 5.213 | 198,434 | -0.17(-3.12%) |
Mar 15, 2011 | 5.204 | 5.436 | 5.204 | 5.381 | 132,824 | -0.02(-0.42%) |
Mar 14, 2011 | 5.540 | 5.572 | 5.386 | 5.404 | 650,479 | -0.22(-3.87%) |
Mar 11, 2011 | 5.508 | 5.740 | 5.508 | 5.622 | 440,146 | +0.09(+1.56%) |
Mar 10, 2011 | 5.635 | 5.635 | 5.499 | 5.535 | 236,215 | -0.20(-3.48%) |
Mar 09, 2011 | 5.721 | 5.812 | 5.717 | 5.735 | 57,850 | +0.01(+0.24%) |
Mar 08, 2011 | 5.594 | 5.789 | 5.594 | 5.721 | 131,458 | +0.15(+2.60%) |
Mar 07, 2011 | 5.617 | 5.626 | 5.449 | 5.576 | 159,145 | -0.05(-0.97%) |
Mar 04, 2011 | 5.631 | 5.730 | 5.540 | 5.631 | 218,435 | -0.01(-0.12%) |
Mar 03, 2011 | 5.597 | 5.845 | 5.570 | 5.637 | 127,668 | +0.11(+1.96%) |
Mar 02, 2011 | 5.552 | 5.863 | 5.525 | 5.529 | 491,287 | -0.65(-10.51%) |