Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 4.711 | 4.761 | 4.693 | 4.751 | 29,045 | +0.06(+1.21%) |
May 23, 2011 | 4.724 | 4.778 | 4.664 | 4.694 | 94,397 | -0.04(-0.78%) |
May 20, 2011 | 4.684 | 4.781 | 4.684 | 4.731 | 83,320 | +0.03(+0.57%) |
May 19, 2011 | 4.728 | 4.751 | 4.688 | 4.704 | 51,138 | -0.01(-0.21%) |
May 18, 2011 | 4.684 | 4.721 | 4.669 | 4.714 | 63,189 | +0.03(+0.64%) |
May 17, 2011 | 4.674 | 4.688 | 4.661 | 4.684 | 34,061 | -0.00(-0.09%) |
May 16, 2011 | 4.678 | 4.731 | 4.651 | 4.689 | 80,013 | -0.02(-0.41%) |
May 13, 2011 | 4.684 | 4.738 | 4.681 | 4.708 | 41,523 | -0.00(-0.07%) |
May 12, 2011 | 4.711 | 4.741 | 4.677 | 4.711 | 74,495 | +0.01(+0.18%) |
May 11, 2011 | 4.724 | 4.728 | 4.651 | 4.703 | 50,043 | -0.05(-0.95%) |
May 10, 2011 | 4.751 | 4.792 | 4.688 | 4.748 | 50,294 | +0.01(+0.28%) |
May 09, 2011 | 4.678 | 4.735 | 4.651 | 4.735 | 77,159 | +0.07(+1.58%) |
May 06, 2011 | 4.654 | 4.674 | 4.627 | 4.661 | 31,899 | +0.04(+0.80%) |
May 05, 2011 | 4.614 | 4.644 | 4.610 | 4.624 | 27,565 | -0.04(-0.79%) |
May 04, 2011 | 4.711 | 4.711 | 4.637 | 4.661 | 50,103 | -0.04(-0.86%) |
May 03, 2011 | 4.721 | 4.721 | 4.647 | 4.701 | 39,599 | -0.01(-0.14%) |
May 02, 2011 | 4.708 | 4.711 | 4.708 | 4.708 | 25,582 | +0.03(+0.67%) |
Apr 29, 2011 | 4.678 | 4.694 | 4.664 | 4.676 | 29,626 | +0.00(+0.05%) |
Apr 28, 2011 | 4.631 | 4.688 | 4.631 | 4.674 | 22,820 | +0.02(+0.43%) |
Apr 27, 2011 | 4.657 | 4.728 | 4.608 | 4.654 | 74,564 | +0.02(+0.51%) |
Apr 26, 2011 | 4.540 | 4.631 | 4.540 | 4.631 | 47,568 | +0.08(+1.69%) |
Apr 25, 2011 | 4.657 | 4.664 | 4.510 | 4.553 | 65,465 | -0.08(-1.74%) |
Apr 21, 2011 | 4.735 | 4.735 | 4.557 | 4.634 | 133,653 | -0.06(-1.22%) |
Apr 20, 2011 | 4.711 | 4.724 | 4.671 | 4.691 | 56,220 | +0.03(+0.65%) |
Apr 19, 2011 | 4.667 | 4.691 | 4.647 | 4.661 | 44,603 | +0.01(+0.29%) |
Apr 18, 2011 | 4.637 | 4.667 | 4.577 | 4.647 | 41,952 | -0.01(-0.14%) |
Apr 15, 2011 | 4.654 | 4.671 | 4.644 | 4.654 | 45,236 | +0.00(+0.00%) |
Apr 14, 2011 | 4.644 | 4.661 | 4.634 | 4.654 | 52,325 | +0.02(+0.51%) |
Apr 13, 2011 | 4.600 | 4.647 | 4.594 | 4.631 | 31,049 | +0.03(+0.73%) |
Apr 12, 2011 | 4.580 | 4.600 | 4.560 | 4.597 | 35,603 | -0.00(-0.07%) |
Apr 11, 2011 | 4.587 | 4.631 | 4.587 | 4.600 | 23,739 | +0.00(+0.07%) |
Apr 08, 2011 | 4.654 | 4.667 | 4.597 | 4.597 | 26,357 | -0.03(-0.72%) |
Apr 07, 2011 | 4.674 | 4.674 | 4.607 | 4.631 | 69,139 | -0.02(-0.50%) |
Apr 06, 2011 | 4.688 | 4.691 | 4.631 | 4.654 | 54,675 | +0.00(+0.00%) |
Apr 05, 2011 | 4.644 | 4.684 | 4.631 | 4.654 | 71,170 | +0.00(+0.00%) |
Apr 04, 2011 | 4.674 | 4.694 | 4.631 | 4.654 | 37,258 | -0.03(-0.64%) |
Apr 01, 2011 | 4.701 | 4.735 | 4.671 | 4.684 | 53,756 | +0.01(+0.22%) |
Mar 31, 2011 | 4.724 | 4.725 | 4.674 | 4.674 | 67,603 | -0.01(-0.21%) |
Mar 30, 2011 | 4.647 | 4.711 | 4.647 | 4.684 | 46,694 | +0.04(+0.87%) |
Mar 29, 2011 | 4.651 | 4.651 | 4.627 | 4.644 | 28,123 | +0.00(+0.07%) |
Mar 28, 2011 | 4.607 | 4.657 | 4.607 | 4.641 | 43,133 | +0.03(+0.65%) |
Mar 25, 2011 | 4.604 | 4.667 | 4.597 | 4.610 | 37,848 | -0.02(-0.36%) |
Mar 24, 2011 | 4.637 | 4.661 | 4.600 | 4.627 | 53,691 | +0.01(+0.22%) |
Mar 23, 2011 | 4.621 | 4.621 | 4.577 | 4.617 | 38,045 | -0.01(-0.14%) |
Mar 22, 2011 | 4.641 | 4.641 | 4.587 | 4.624 | 30,989 | +0.02(+0.44%) |
Mar 21, 2011 | 4.633 | 4.633 | 4.587 | 4.604 | 57,657 | +0.03(+0.58%) |
Mar 18, 2011 | 4.482 | 4.594 | 4.478 | 4.577 | 74,122 | +0.16(+3.51%) |
Mar 17, 2011 | 4.422 | 4.485 | 4.416 | 4.422 | 26,604 | +0.00(+0.07%) |
Mar 16, 2011 | 4.422 | 4.452 | 4.365 | 4.419 | 50,739 | -0.03(-0.74%) |
Mar 15, 2011 | 4.429 | 4.465 | 4.416 | 4.452 | 46,151 | -0.02(-0.52%) |
Mar 14, 2011 | 4.498 | 4.511 | 4.460 | 4.475 | 28,368 | -0.02(-0.39%) |
Mar 11, 2011 | 4.518 | 4.518 | 4.482 | 4.492 | 43,327 | -0.02(-0.35%) |
Mar 10, 2011 | 4.511 | 4.521 | 4.480 | 4.508 | 25,559 | +0.01(+0.15%) |
Mar 09, 2011 | 4.531 | 4.531 | 4.459 | 4.501 | 73,680 | -0.01(-0.22%) |
Mar 08, 2011 | 4.459 | 4.518 | 4.459 | 4.511 | 93,691 | +0.06(+1.26%) |
Mar 07, 2011 | 4.604 | 4.663 | 4.419 | 4.455 | 621,487 | -0.15(-3.16%) |
Mar 04, 2011 | 4.610 | 4.633 | 4.564 | 4.600 | 65,993 | -0.04(-0.85%) |
Mar 03, 2011 | 4.676 | 4.709 | 4.617 | 4.640 | 148,012 | -0.03(-0.71%) |
Mar 02, 2011 | 4.693 | 4.713 | 4.627 | 4.673 | 55,908 | -0.04(-0.84%) |