Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 4.212 | 4.267 | 4.212 | 4.245 | 833,943 | +0.03(+0.70%) |
May 23, 2011 | 4.264 | 4.274 | 4.210 | 4.215 | 600,295 | -0.06(-1.51%) |
May 20, 2011 | 4.283 | 4.292 | 4.246 | 4.279 | 1,257,567 | +0.01(+0.33%) |
May 19, 2011 | 4.250 | 4.276 | 4.229 | 4.266 | 863,166 | +0.04(+0.99%) |
May 18, 2011 | 4.213 | 4.252 | 4.177 | 4.224 | 751,995 | +0.01(+0.25%) |
May 17, 2011 | 4.224 | 4.231 | 4.173 | 4.213 | 613,397 | +0.00(+0.00%) |
May 16, 2011 | 4.234 | 4.264 | 4.177 | 4.213 | 1,583,134 | -0.04(-0.94%) |
May 13, 2011 | 4.299 | 4.313 | 4.234 | 4.253 | 1,981,080 | -0.06(-1.29%) |
May 12, 2011 | 4.279 | 4.313 | 4.259 | 4.309 | 799,971 | +0.03(+0.69%) |
May 11, 2011 | 4.356 | 4.356 | 4.246 | 4.279 | 1,182,520 | -0.04(-1.01%) |
May 10, 2011 | 4.262 | 4.365 | 4.259 | 4.323 | 1,340,094 | +0.06(+1.35%) |
May 09, 2011 | 4.199 | 4.321 | 4.189 | 4.266 | 2,221,813 | +0.06(+1.45%) |
May 06, 2011 | 4.088 | 4.218 | 4.088 | 4.205 | 1,532,915 | +0.22(+5.51%) |
May 05, 2011 | 4.023 | 4.048 | 3.969 | 3.985 | 957,178 | -0.05(-1.30%) |
May 04, 2011 | 4.128 | 4.173 | 3.969 | 4.037 | 1,459,497 | -0.13(-3.22%) |
May 03, 2011 | 4.168 | 4.253 | 4.152 | 4.171 | 1,330,566 | -0.01(-0.16%) |
May 02, 2011 | 4.163 | 4.184 | 4.161 | 4.178 | 2,893,295 | +0.08(+2.00%) |
Apr 29, 2011 | 4.070 | 4.112 | 4.065 | 4.096 | 896,926 | +0.03(+0.64%) |
Apr 28, 2011 | 4.077 | 4.083 | 4.051 | 4.070 | 882,533 | -0.02(-0.38%) |
Apr 27, 2011 | 4.076 | 4.096 | 4.044 | 4.086 | 1,679,900 | +0.01(+0.34%) |
Apr 26, 2011 | 4.053 | 4.086 | 4.041 | 4.072 | 1,252,633 | +0.02(+0.60%) |
Apr 25, 2011 | 4.053 | 4.065 | 4.027 | 4.048 | 1,254,119 | -0.03(-0.73%) |
Apr 21, 2011 | 4.091 | 4.096 | 4.062 | 4.077 | 684,721 | +0.00(+0.04%) |
Apr 20, 2011 | 4.062 | 4.084 | 4.032 | 4.076 | 882,246 | +0.05(+1.21%) |
Apr 19, 2011 | 4.030 | 4.060 | 4.022 | 4.027 | 804,084 | +0.00(+0.00%) |
Apr 18, 2011 | 4.062 | 4.077 | 3.992 | 4.027 | 1,139,306 | -0.06(-1.45%) |
Apr 15, 2011 | 4.034 | 4.088 | 4.028 | 4.086 | 796,850 | +0.03(+0.86%) |
Apr 14, 2011 | 4.013 | 4.051 | 4.003 | 4.051 | 1,169,079 | +0.02(+0.61%) |
Apr 13, 2011 | 4.009 | 4.035 | 3.983 | 4.027 | 1,495,409 | +0.06(+1.54%) |
Apr 12, 2011 | 3.983 | 4.009 | 3.931 | 3.966 | 1,458,878 | -0.03(-0.66%) |
Apr 11, 2011 | 3.943 | 4.015 | 3.926 | 3.992 | 1,804,161 | +0.04(+1.06%) |
Apr 08, 2011 | 3.978 | 4.009 | 3.919 | 3.950 | 1,636,639 | -0.02(-0.48%) |
Apr 07, 2011 | 3.929 | 3.971 | 3.903 | 3.969 | 1,926,203 | +0.04(+0.98%) |
Apr 06, 2011 | 3.950 | 3.971 | 3.929 | 3.931 | 1,017,315 | -0.02(-0.49%) |
Apr 05, 2011 | 3.962 | 3.964 | 3.917 | 3.950 | 1,023,718 | +0.00(+0.00%) |
Apr 04, 2011 | 3.957 | 3.959 | 3.929 | 3.950 | 1,204,818 | +0.02(+0.44%) |
Apr 01, 2011 | 3.896 | 3.948 | 3.896 | 3.933 | 1,362,513 | +0.06(+1.53%) |
Mar 31, 2011 | 3.896 | 3.906 | 3.861 | 3.873 | 1,933,718 | -0.01(-0.18%) |
Mar 30, 2011 | 3.919 | 3.922 | 3.872 | 3.880 | 1,270,170 | +0.01(+0.18%) |
Mar 29, 2011 | 3.917 | 3.933 | 3.842 | 3.873 | 1,311,755 | -0.04(-1.07%) |
Mar 28, 2011 | 3.941 | 3.960 | 3.908 | 3.915 | 858,031 | +0.00(+0.00%) |
Mar 25, 2011 | 3.957 | 3.960 | 3.908 | 3.915 | 905,456 | -0.02(-0.58%) |
Mar 24, 2011 | 3.950 | 3.974 | 3.903 | 3.938 | 1,279,687 | +0.02(+0.40%) |
Mar 23, 2011 | 3.905 | 3.938 | 3.875 | 3.922 | 1,261,255 | +0.02(+0.58%) |
Mar 22, 2011 | 3.891 | 3.912 | 3.879 | 3.899 | 888,637 | +0.02(+0.63%) |
Mar 21, 2011 | 3.879 | 3.899 | 3.865 | 3.875 | 1,098,030 | +0.01(+0.27%) |
Mar 18, 2011 | 3.872 | 3.922 | 3.838 | 3.865 | 955,033 | +0.01(+0.32%) |
Mar 17, 2011 | 3.852 | 3.859 | 3.805 | 3.852 | 1,638,292 | +0.03(+0.68%) |
Mar 16, 2011 | 3.842 | 3.844 | 3.762 | 3.826 | 1,456,480 | -0.01(-0.14%) |
Mar 15, 2011 | 3.769 | 3.866 | 3.765 | 3.832 | 1,932,026 | -0.01(-0.27%) |
Mar 14, 2011 | 3.905 | 3.906 | 3.793 | 3.842 | 1,558,013 | -0.04(-0.99%) |
Mar 11, 2011 | 3.877 | 3.908 | 3.837 | 3.880 | 2,300,606 | +0.02(+0.54%) |
Mar 10, 2011 | 3.966 | 3.966 | 3.854 | 3.859 | 1,469,559 | -0.11(-2.81%) |
Mar 09, 2011 | 4.037 | 4.037 | 3.964 | 3.971 | 1,103,486 | -0.01(-0.26%) |
Mar 08, 2011 | 3.947 | 4.016 | 3.931 | 3.981 | 1,100,015 | +0.03(+0.88%) |
Mar 07, 2011 | 4.027 | 4.030 | 3.917 | 3.947 | 1,528,394 | -0.07(-1.65%) |
Mar 04, 2011 | 4.051 | 4.053 | 4.001 | 4.013 | 1,125,285 | +0.01(+0.13%) |
Mar 03, 2011 | 4.027 | 4.032 | 3.985 | 4.008 | 1,555,896 | -0.00(-0.04%) |
Mar 02, 2011 | 3.973 | 4.035 | 3.964 | 4.009 | 3,227,174 | +0.04(+0.97%) |