Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.780 | 3.780 | 3.710 | 3.710 | 12,438 | -0.07(-1.85%) |
May 23, 2011 | 3.770 | 3.800 | 3.671 | 3.780 | 36,895 | +0.01(+0.27%) |
May 20, 2011 | 3.780 | 3.830 | 3.710 | 3.770 | 40,448 | -0.02(-0.53%) |
May 19, 2011 | 3.840 | 3.870 | 3.720 | 3.790 | 81,847 | +0.10(+2.71%) |
May 18, 2011 | 3.670 | 3.720 | 3.650 | 3.690 | 47,074 | -0.01(-0.27%) |
May 17, 2011 | 3.740 | 3.760 | 3.670 | 3.700 | 30,342 | -0.07(-1.86%) |
May 16, 2011 | 3.772 | 3.830 | 3.730 | 3.770 | 20,075 | -0.06(-1.57%) |
May 13, 2011 | 3.880 | 3.930 | 3.770 | 3.830 | 19,837 | -0.05(-1.29%) |
May 12, 2011 | 3.743 | 3.910 | 3.720 | 3.880 | 21,377 | +0.07(+1.84%) |
May 11, 2011 | 3.800 | 3.840 | 3.790 | 3.810 | 6,348 | -0.02(-0.52%) |
May 10, 2011 | 3.850 | 3.920 | 3.660 | 3.830 | 132,124 | -0.05(-1.29%) |
May 09, 2011 | 3.950 | 4.000 | 3.860 | 3.880 | 36,939 | -0.15(-3.72%) |
May 06, 2011 | 4.000 | 4.040 | 3.930 | 4.030 | 26,627 | +0.03(+0.75%) |
May 05, 2011 | 3.960 | 4.000 | 3.840 | 4.000 | 88,620 | +0.01(+0.25%) |
May 04, 2011 | 3.990 | 4.030 | 3.940 | 3.990 | 20,890 | -0.03(-0.75%) |
May 03, 2011 | 4.000 | 4.030 | 3.950 | 4.020 | 34,381 | -0.03(-0.74%) |
May 02, 2011 | 4.020 | 4.050 | 3.930 | 4.050 | 76,902 | +0.05(+1.25%) |
Apr 29, 2011 | 4.000 | 4.040 | 3.910 | 4.000 | 26,463 | -0.03(-0.74%) |
Apr 28, 2011 | 3.970 | 4.060 | 3.970 | 4.030 | 11,819 | +0.02(+0.50%) |
Apr 27, 2011 | 3.810 | 4.010 | 3.810 | 4.010 | 67,135 | +0.19(+4.97%) |
Apr 26, 2011 | 3.960 | 3.990 | 3.810 | 3.820 | 97,877 | -0.14(-3.54%) |
Apr 25, 2011 | 3.980 | 4.070 | 3.950 | 3.960 | 44,729 | -0.03(-0.75%) |
Apr 21, 2011 | 3.950 | 4.080 | 3.950 | 3.990 | 155,474 | -0.08(-1.97%) |
Apr 20, 2011 | 4.100 | 4.100 | 4.011 | 4.070 | 20,550 | +0.04(+0.99%) |
Apr 19, 2011 | 4.020 | 4.140 | 4.000 | 4.030 | 51,764 | +0.01(+0.25%) |
Apr 18, 2011 | 4.040 | 4.050 | 3.980 | 4.020 | 26,866 | -0.08(-1.95%) |
Apr 15, 2011 | 4.160 | 4.190 | 4.060 | 4.100 | 50,102 | -0.02(-0.49%) |
Apr 14, 2011 | 4.020 | 4.140 | 3.900 | 4.120 | 60,345 | +0.12(+3.00%) |
Apr 13, 2011 | 4.060 | 4.060 | 3.950 | 4.000 | 38,497 | -0.01(-0.25%) |
Apr 12, 2011 | 4.000 | 4.150 | 4.000 | 4.010 | 58,718 | +0.00(+0.00%) |
Apr 11, 2011 | 4.080 | 4.080 | 3.980 | 4.010 | 45,237 | -0.05(-1.23%) |
Apr 08, 2011 | 4.020 | 4.200 | 4.000 | 4.060 | 86,846 | +0.08(+2.01%) |
Apr 07, 2011 | 3.880 | 4.100 | 3.800 | 3.980 | 1,021,928 | +0.08(+2.05%) |
Apr 06, 2011 | 3.880 | 3.900 | 3.780 | 3.900 | 50,072 | +0.01(+0.26%) |
Apr 05, 2011 | 3.850 | 3.890 | 3.777 | 3.890 | 37,118 | +0.00(+0.00%) |
Apr 04, 2011 | 3.880 | 3.890 | 3.740 | 3.890 | 63,432 | +0.01(+0.26%) |
Apr 01, 2011 | 3.650 | 3.880 | 3.650 | 3.880 | 71,592 | +0.14(+3.74%) |
Mar 31, 2011 | 3.670 | 3.750 | 3.640 | 3.740 | 52,681 | +0.04(+1.08%) |
Mar 30, 2011 | 3.700 | 3.760 | 3.669 | 3.700 | 50,340 | -0.01(-0.27%) |
Mar 29, 2011 | 3.690 | 3.780 | 3.690 | 3.710 | 253,402 | +0.00(+0.00%) |
Mar 28, 2011 | 3.730 | 3.802 | 3.640 | 3.710 | 112,869 | -0.03(-0.80%) |
Mar 25, 2011 | 3.940 | 3.940 | 3.700 | 3.740 | 185,776 | -0.17(-4.35%) |
Mar 24, 2011 | 3.910 | 3.950 | 3.850 | 3.910 | 51,236 | +0.04(+1.03%) |
Mar 23, 2011 | 3.810 | 3.910 | 3.810 | 3.870 | 54,034 | +0.07(+1.84%) |
Mar 22, 2011 | 3.780 | 3.840 | 3.780 | 3.800 | 79,051 | +0.05(+1.33%) |
Mar 21, 2011 | 3.730 | 3.790 | 3.710 | 3.750 | 64,649 | +0.07(+1.90%) |
Mar 18, 2011 | 3.770 | 3.910 | 3.640 | 3.680 | 94,616 | -0.03(-0.81%) |
Mar 17, 2011 | 3.550 | 3.850 | 3.550 | 3.710 | 1,186,031 | +0.18(+5.10%) |
Mar 16, 2011 | 3.630 | 3.630 | 3.530 | 3.530 | 114,860 | -0.03(-0.84%) |
Mar 15, 2011 | 3.500 | 3.700 | 3.500 | 3.560 | 222,222 | -0.08(-2.20%) |
Mar 14, 2011 | 3.680 | 4.070 | 3.330 | 3.640 | 1,089,756 | -0.01(-0.27%) |
Mar 11, 2011 | 3.500 | 3.690 | 3.500 | 3.650 | 146,937 | +0.16(+4.44%) |
Mar 10, 2011 | 3.380 | 3.520 | 3.310 | 3.495 | 135,720 | +0.13(+4.01%) |
Mar 09, 2011 | 3.440 | 3.510 | 3.350 | 3.360 | 308,358 | -0.09(-2.61%) |
Mar 08, 2011 | 3.540 | 3.730 | 3.440 | 3.450 | 649,518 | -0.09(-2.54%) |
Mar 07, 2011 | 3.910 | 3.930 | 3.400 | 3.540 | 1,430,166 | -1.37(-27.90%) |
Mar 04, 2011 | 4.880 | 4.910 | 4.760 | 4.910 | 33,600 | +0.06(+1.24%) |
Mar 03, 2011 | 4.853 | 4.870 | 4.800 | 4.850 | 17,750 | -0.04(-0.82%) |
Mar 02, 2011 | 4.850 | 4.900 | 4.770 | 4.890 | 25,400 | -0.01(-0.20%) |