Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 4.429 | 4.429 | 4.345 | 4.345 | 919,966 | -0.06(-1.34%) |
May 23, 2011 | 4.395 | 4.463 | 4.353 | 4.404 | 1,037,375 | -0.08(-1.88%) |
May 20, 2011 | 4.547 | 4.556 | 4.471 | 4.488 | 880,086 | -0.09(-2.03%) |
May 19, 2011 | 4.530 | 4.648 | 4.513 | 4.581 | 3,563,997 | +0.11(+2.45%) |
May 18, 2011 | 4.438 | 4.522 | 4.429 | 4.471 | 987,337 | +0.04(+0.95%) |
May 17, 2011 | 4.480 | 4.522 | 4.277 | 4.429 | 2,001,867 | -0.11(-2.42%) |
May 16, 2011 | 4.573 | 4.598 | 4.497 | 4.539 | 2,399,966 | -0.07(-1.47%) |
May 13, 2011 | 4.868 | 4.898 | 4.539 | 4.606 | 1,449,686 | -0.27(-5.54%) |
May 12, 2011 | 4.800 | 4.910 | 4.682 | 4.876 | 1,291,365 | +0.04(+0.87%) |
May 11, 2011 | 4.800 | 4.868 | 4.733 | 4.834 | 1,622,283 | +0.00(+0.00%) |
May 10, 2011 | 4.767 | 4.859 | 4.724 | 4.834 | 2,069,496 | +0.07(+1.42%) |
May 09, 2011 | 4.783 | 4.902 | 4.724 | 4.767 | 1,805,663 | -0.03(-0.70%) |
May 06, 2011 | 4.699 | 4.952 | 4.665 | 4.800 | 4,157,192 | +0.15(+3.27%) |
May 05, 2011 | 4.438 | 4.775 | 4.412 | 4.648 | 5,772,583 | +0.19(+4.16%) |
May 04, 2011 | 4.598 | 4.657 | 4.429 | 4.463 | 1,766,376 | -0.12(-2.58%) |
May 03, 2011 | 4.556 | 4.640 | 4.547 | 4.581 | 2,200,192 | +0.00(+0.00%) |
May 02, 2011 | 4.589 | 4.606 | 4.581 | 4.581 | 3,177,522 | -0.05(-1.09%) |
Apr 29, 2011 | 4.615 | 4.657 | 4.564 | 4.632 | 3,776,565 | +0.03(+0.55%) |
Apr 28, 2011 | 4.505 | 4.606 | 4.471 | 4.606 | 1,463,561 | +0.07(+1.49%) |
Apr 27, 2011 | 4.589 | 4.674 | 4.395 | 4.539 | 3,330,093 | +0.04(+0.94%) |
Apr 26, 2011 | 4.488 | 4.533 | 4.404 | 4.497 | 1,980,953 | +0.03(+0.76%) |
Apr 25, 2011 | 4.303 | 4.480 | 4.294 | 4.463 | 4,554,695 | +0.22(+5.17%) |
Apr 21, 2011 | 4.201 | 4.260 | 4.092 | 4.244 | 1,702,944 | +0.05(+1.21%) |
Apr 20, 2011 | 4.092 | 4.277 | 4.050 | 4.193 | 3,215,380 | +0.11(+2.69%) |
Apr 19, 2011 | 4.083 | 4.125 | 4.007 | 4.083 | 1,761,916 | +0.00(+0.00%) |
Apr 18, 2011 | 3.948 | 4.134 | 3.948 | 4.083 | 3,304,837 | +0.08(+1.89%) |
Apr 15, 2011 | 4.125 | 4.201 | 3.931 | 4.007 | 24,641,664 | -0.13(-3.26%) |
Apr 14, 2011 | 4.193 | 4.201 | 4.033 | 4.142 | 1,834,749 | -0.12(-2.77%) |
Apr 13, 2011 | 4.454 | 4.471 | 4.218 | 4.260 | 1,228,435 | -0.13(-3.07%) |
Apr 12, 2011 | 4.446 | 4.539 | 4.353 | 4.395 | 664,904 | -0.08(-1.88%) |
Apr 11, 2011 | 4.573 | 4.606 | 4.379 | 4.480 | 1,062,392 | -0.10(-2.21%) |
Apr 08, 2011 | 4.598 | 4.640 | 4.513 | 4.581 | 612,869 | +0.03(+0.56%) |
Apr 07, 2011 | 4.556 | 4.674 | 4.506 | 4.556 | 522,855 | +0.00(+0.00%) |
Apr 06, 2011 | 4.750 | 4.750 | 4.522 | 4.556 | 817,011 | -0.15(-3.23%) |
Apr 05, 2011 | 4.640 | 4.758 | 4.564 | 4.708 | 1,058,736 | +0.05(+1.09%) |
Apr 04, 2011 | 4.648 | 4.758 | 4.640 | 4.657 | 695,194 | +0.03(+0.73%) |
Apr 01, 2011 | 4.632 | 4.716 | 4.573 | 4.623 | 608,456 | +0.05(+1.11%) |
Mar 31, 2011 | 4.606 | 4.640 | 4.539 | 4.573 | 533,513 | -0.02(-0.37%) |
Mar 30, 2011 | 4.589 | 4.589 | 4.589 | 4.589 | 381,742 | +0.13(+2.84%) |
Mar 29, 2011 | 4.412 | 4.471 | 4.336 | 4.463 | 322,656 | +0.07(+1.54%) |
Mar 28, 2011 | 4.488 | 4.573 | 4.370 | 4.395 | 355,265 | -0.08(-1.70%) |
Mar 25, 2011 | 4.379 | 4.522 | 4.311 | 4.471 | 682,905 | +0.13(+2.91%) |
Mar 24, 2011 | 4.362 | 4.395 | 4.260 | 4.345 | 436,410 | +0.01(+0.19%) |
Mar 23, 2011 | 4.387 | 4.425 | 4.303 | 4.336 | 786,121 | -0.05(-1.15%) |
Mar 22, 2011 | 4.328 | 4.387 | 4.303 | 4.387 | 491,870 | +0.05(+1.17%) |
Mar 21, 2011 | 4.244 | 4.336 | 4.235 | 4.336 | 624,908 | +0.13(+3.01%) |
Mar 18, 2011 | 4.210 | 4.294 | 4.168 | 4.210 | 1,264,581 | +0.09(+2.25%) |
Mar 17, 2011 | 4.227 | 4.303 | 4.109 | 4.117 | 607,137 | +0.02(+0.41%) |
Mar 16, 2011 | 4.109 | 4.210 | 4.075 | 4.100 | 800,978 | -0.02(-0.41%) |
Mar 15, 2011 | 4.100 | 4.193 | 4.075 | 4.117 | 939,769 | -0.13(-2.98%) |
Mar 14, 2011 | 4.421 | 4.421 | 4.176 | 4.244 | 597,816 | -0.16(-3.64%) |
Mar 11, 2011 | 4.412 | 4.505 | 4.336 | 4.404 | 500,893 | -0.07(-1.51%) |
Mar 10, 2011 | 4.556 | 4.589 | 4.421 | 4.471 | 804,068 | -0.18(-3.81%) |
Mar 09, 2011 | 4.581 | 4.682 | 4.513 | 4.648 | 933,531 | +0.07(+1.47%) |
Mar 08, 2011 | 4.471 | 4.640 | 4.404 | 4.581 | 769,535 | +0.12(+2.65%) |
Mar 07, 2011 | 4.497 | 4.589 | 4.298 | 4.463 | 1,122,559 | -0.02(-0.38%) |
Mar 04, 2011 | 4.421 | 4.488 | 4.353 | 4.480 | 1,237,767 | +0.08(+1.72%) |
Mar 03, 2011 | 4.328 | 4.421 | 4.328 | 4.404 | 774,740 | +0.14(+3.37%) |
Mar 02, 2011 | 4.286 | 4.328 | 4.218 | 4.260 | 587,341 | -0.04(-0.98%) |