Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 4.748 | 4.772 | 4.684 | 4.706 | 131,083 | -0.05(-1.02%) |
May 23, 2011 | 4.794 | 4.794 | 4.744 | 4.754 | 87,793 | -0.08(-1.57%) |
May 20, 2011 | 4.818 | 4.833 | 4.794 | 4.830 | 140,565 | +0.02(+0.50%) |
May 19, 2011 | 4.818 | 4.818 | 4.785 | 4.806 | 56,546 | -0.01(-0.12%) |
May 18, 2011 | 4.767 | 4.812 | 4.767 | 4.812 | 212,819 | +0.06(+1.31%) |
May 17, 2011 | 4.729 | 4.776 | 4.729 | 4.749 | 94,949 | -0.00(-0.06%) |
May 16, 2011 | 4.767 | 4.782 | 4.743 | 4.752 | 124,099 | -0.01(-0.12%) |
May 13, 2011 | 4.815 | 4.818 | 4.720 | 4.758 | 89,302 | -0.04(-0.80%) |
May 12, 2011 | 4.782 | 4.812 | 4.766 | 4.797 | 162,509 | -0.01(-0.31%) |
May 11, 2011 | 4.826 | 4.856 | 4.737 | 4.812 | 272,796 | -0.04(-0.92%) |
May 10, 2011 | 4.856 | 4.856 | 4.809 | 4.856 | 78,650 | +0.02(+0.49%) |
May 09, 2011 | 4.797 | 4.832 | 4.755 | 4.832 | 79,935 | +0.04(+0.74%) |
May 06, 2011 | 4.782 | 4.809 | 4.749 | 4.797 | 35,495 | +0.03(+0.62%) |
May 05, 2011 | 4.803 | 4.829 | 4.726 | 4.767 | 105,267 | -0.06(-1.29%) |
May 04, 2011 | 4.841 | 4.856 | 4.803 | 4.829 | 85,386 | -0.02(-0.49%) |
May 03, 2011 | 4.847 | 4.853 | 4.803 | 4.853 | 85,960 | -0.01(-0.24%) |
May 02, 2011 | 4.865 | 4.865 | 4.847 | 4.865 | 87,042 | -0.02(-0.33%) |
Apr 29, 2011 | 4.886 | 4.886 | 4.852 | 4.881 | 67,428 | -0.01(-0.16%) |
Apr 28, 2011 | 4.835 | 4.889 | 4.809 | 4.889 | 97,624 | +0.06(+1.17%) |
Apr 27, 2011 | 4.826 | 4.853 | 4.785 | 4.832 | 115,312 | +0.00(+0.06%) |
Apr 26, 2011 | 4.797 | 4.829 | 4.770 | 4.829 | 64,608 | +0.03(+0.68%) |
Apr 25, 2011 | 4.773 | 4.800 | 4.772 | 4.797 | 55,315 | +0.02(+0.37%) |
Apr 21, 2011 | 4.746 | 4.800 | 4.735 | 4.779 | 87,569 | +0.05(+1.13%) |
Apr 20, 2011 | 4.687 | 4.743 | 4.687 | 4.726 | 80,357 | +0.08(+1.72%) |
Apr 19, 2011 | 4.643 | 4.678 | 4.631 | 4.646 | 72,275 | -0.01(-0.25%) |
Apr 18, 2011 | 4.654 | 4.657 | 4.580 | 4.657 | 104,245 | -0.02(-0.38%) |
Apr 15, 2011 | 4.672 | 4.678 | 4.660 | 4.675 | 65,235 | -0.00(-0.06%) |
Apr 14, 2011 | 4.690 | 4.705 | 4.663 | 4.678 | 188,725 | -0.04(-0.82%) |
Apr 13, 2011 | 4.684 | 4.737 | 4.684 | 4.717 | 75,948 | +0.04(+0.82%) |
Apr 12, 2011 | 4.693 | 4.720 | 4.663 | 4.678 | 80,917 | -0.05(-1.00%) |
Apr 11, 2011 | 4.743 | 4.749 | 4.705 | 4.726 | 75,345 | -0.01(-0.31%) |
Apr 08, 2011 | 4.740 | 4.752 | 4.722 | 4.740 | 92,875 | +0.00(+0.06%) |
Apr 07, 2011 | 4.740 | 4.749 | 4.733 | 4.737 | 77,200 | -0.00(-0.06%) |
Apr 06, 2011 | 4.758 | 4.758 | 4.720 | 4.740 | 83,484 | +0.01(+0.25%) |
Apr 05, 2011 | 4.749 | 4.749 | 4.717 | 4.729 | 114,483 | -0.01(-0.19%) |
Apr 04, 2011 | 4.717 | 4.770 | 4.717 | 4.737 | 84,904 | +0.01(+0.31%) |
Apr 01, 2011 | 4.714 | 4.735 | 4.702 | 4.723 | 50,923 | +0.02(+0.44%) |
Mar 31, 2011 | 4.652 | 4.711 | 4.625 | 4.702 | 400,050 | +0.04(+0.95%) |
Mar 30, 2011 | 4.601 | 4.660 | 4.580 | 4.657 | 78,856 | +0.08(+1.68%) |
Mar 29, 2011 | 4.551 | 4.583 | 4.547 | 4.580 | 105,976 | +0.02(+0.52%) |
Mar 28, 2011 | 4.551 | 4.563 | 4.515 | 4.557 | 152,022 | +0.00(+0.00%) |
Mar 25, 2011 | 4.545 | 4.580 | 4.530 | 4.557 | 38,632 | +0.00(+0.07%) |
Mar 24, 2011 | 4.509 | 4.568 | 4.509 | 4.554 | 51,952 | +0.04(+0.99%) |
Mar 23, 2011 | 4.483 | 4.524 | 4.477 | 4.509 | 87,855 | +0.02(+0.46%) |
Mar 22, 2011 | 4.494 | 4.498 | 4.477 | 4.488 | 131,841 | +0.01(+0.33%) |
Mar 21, 2011 | 4.474 | 4.506 | 4.471 | 4.474 | 142,732 | +0.06(+1.34%) |
Mar 18, 2011 | 4.400 | 4.420 | 4.379 | 4.414 | 103,243 | +0.05(+1.09%) |
Mar 17, 2011 | 4.394 | 4.394 | 4.328 | 4.367 | 42,528 | +0.04(+0.89%) |
Mar 16, 2011 | 4.394 | 4.394 | 4.319 | 4.328 | 41,148 | -0.05(-1.22%) |
Mar 15, 2011 | 4.372 | 4.527 | 4.364 | 4.382 | 259,280 | -0.15(-3.21%) |
Mar 14, 2011 | 4.536 | 4.536 | 4.453 | 4.527 | 70,821 | -0.03(-0.72%) |
Mar 11, 2011 | 4.557 | 4.580 | 4.521 | 4.560 | 85,831 | -0.01(-0.13%) |
Mar 10, 2011 | 4.583 | 4.583 | 4.533 | 4.566 | 127,537 | -0.03(-0.71%) |
Mar 09, 2011 | 4.607 | 4.607 | 4.566 | 4.598 | 53,548 | -0.02(-0.45%) |
Mar 08, 2011 | 4.580 | 4.619 | 4.566 | 4.619 | 70,261 | +0.03(+0.65%) |
Mar 07, 2011 | 4.604 | 4.610 | 4.568 | 4.589 | 140,462 | -0.02(-0.39%) |
Mar 04, 2011 | 4.589 | 4.607 | 4.580 | 4.607 | 166,668 | +0.02(+0.45%) |
Mar 03, 2011 | 4.560 | 4.586 | 4.560 | 4.586 | 80,495 | +0.04(+0.85%) |
Mar 02, 2011 | 4.551 | 4.560 | 4.524 | 4.548 | 53,628 | -0.01(-0.26%) |