Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.970 | 4.200 | 3.940 | 3.960 | 1,556,066 | -0.01(-0.25%) |
May 23, 2011 | 3.840 | 4.080 | 3.690 | 3.970 | 2,239,248 | +0.06(+1.53%) |
May 20, 2011 | 4.060 | 4.250 | 3.870 | 3.910 | 3,661,205 | -0.22(-5.33%) |
May 19, 2011 | 3.730 | 4.350 | 3.580 | 4.130 | 6,562,246 | +0.70(+20.41%) |
May 18, 2011 | 3.330 | 3.630 | 3.330 | 3.430 | 1,657,035 | +0.10(+3.00%) |
May 17, 2011 | 3.360 | 3.390 | 3.170 | 3.330 | 1,334,816 | -0.06(-1.77%) |
May 16, 2011 | 3.670 | 3.710 | 3.330 | 3.390 | 1,933,272 | -0.32(-8.63%) |
May 13, 2011 | 3.780 | 3.780 | 3.650 | 3.710 | 568,385 | -0.03(-0.80%) |
May 12, 2011 | 3.800 | 3.850 | 3.740 | 3.740 | 565,308 | -0.09(-2.35%) |
May 11, 2011 | 3.860 | 3.860 | 3.670 | 3.830 | 1,374,527 | -0.05(-1.29%) |
May 10, 2011 | 3.810 | 3.950 | 3.760 | 3.880 | 999,645 | +0.07(+1.84%) |
May 09, 2011 | 3.960 | 3.960 | 3.800 | 3.810 | 995,838 | -0.13(-3.30%) |
May 06, 2011 | 4.070 | 4.070 | 3.870 | 3.940 | 707,388 | -0.01(-0.25%) |
May 05, 2011 | 4.010 | 4.060 | 3.850 | 3.950 | 1,430,667 | -0.10(-2.47%) |
May 04, 2011 | 4.110 | 4.540 | 3.920 | 4.050 | 6,498,947 | +0.23(+6.02%) |
May 03, 2011 | 3.960 | 3.960 | 3.700 | 3.820 | 1,530,651 | -0.04(-1.04%) |
May 02, 2011 | 3.890 | 4.040 | 3.810 | 3.860 | 1,026,045 | -0.13(-3.26%) |
Apr 29, 2011 | 3.920 | 4.060 | 3.920 | 3.990 | 690,262 | +0.07(+1.79%) |
Apr 28, 2011 | 4.010 | 4.020 | 3.900 | 3.920 | 631,337 | -0.06(-1.51%) |
Apr 27, 2011 | 4.170 | 4.200 | 3.910 | 3.980 | 1,193,974 | -0.14(-3.40%) |
Apr 26, 2011 | 3.820 | 4.280 | 3.750 | 4.120 | 3,478,051 | +0.33(+8.71%) |
Apr 25, 2011 | 3.780 | 3.810 | 3.680 | 3.790 | 928,406 | +0.05(+1.34%) |
Apr 21, 2011 | 3.910 | 3.920 | 3.690 | 3.740 | 1,611,145 | -0.13(-3.36%) |
Apr 20, 2011 | 3.940 | 4.050 | 3.820 | 3.870 | 1,769,410 | +0.04(+1.04%) |
Apr 19, 2011 | 3.980 | 4.000 | 3.700 | 3.830 | 1,708,992 | -0.17(-4.25%) |
Apr 18, 2011 | 4.080 | 4.080 | 3.910 | 4.000 | 1,233,136 | -0.11(-2.68%) |
Apr 15, 2011 | 4.090 | 4.200 | 4.010 | 4.110 | 1,020,362 | +0.01(+0.24%) |
Apr 14, 2011 | 3.920 | 4.200 | 3.710 | 4.100 | 1,785,370 | +0.23(+5.94%) |
Apr 13, 2011 | 3.790 | 4.020 | 3.720 | 3.870 | 769,789 | +0.09(+2.38%) |
Apr 12, 2011 | 3.640 | 3.920 | 3.630 | 3.780 | 1,296,976 | +0.13(+3.56%) |
Apr 11, 2011 | 3.830 | 3.830 | 3.590 | 3.650 | 1,452,418 | -0.13(-3.44%) |
Apr 08, 2011 | 4.130 | 4.130 | 3.750 | 3.780 | 1,823,219 | -0.32(-7.80%) |
Apr 07, 2011 | 4.180 | 4.190 | 4.000 | 4.100 | 628,579 | -0.04(-0.97%) |
Apr 06, 2011 | 4.270 | 4.290 | 3.980 | 4.140 | 1,134,072 | -0.02(-0.48%) |
Apr 05, 2011 | 4.280 | 4.280 | 4.070 | 4.160 | 981,207 | -0.12(-2.80%) |
Apr 04, 2011 | 4.270 | 4.420 | 4.200 | 4.280 | 1,475,906 | +0.10(+2.39%) |
Apr 01, 2011 | 4.460 | 4.480 | 4.120 | 4.180 | 1,185,905 | -0.14(-3.24%) |
Mar 31, 2011 | 4.250 | 4.360 | 4.150 | 4.320 | 1,364,022 | +0.05(+1.17%) |
Mar 30, 2011 | 4.210 | 4.400 | 4.140 | 4.270 | 1,940,845 | +0.21(+5.17%) |
Mar 29, 2011 | 4.130 | 4.170 | 4.020 | 4.060 | 697,114 | -0.04(-0.98%) |
Mar 28, 2011 | 4.220 | 4.290 | 4.050 | 4.100 | 1,173,246 | +0.06(+1.49%) |
Mar 25, 2011 | 4.070 | 4.230 | 3.930 | 4.040 | 2,034,270 | +0.03(+0.75%) |
Mar 24, 2011 | 3.680 | 4.090 | 3.620 | 4.010 | 2,763,410 | +0.41(+11.39%) |
Mar 23, 2011 | 3.630 | 3.750 | 3.560 | 3.600 | 905,928 | -0.03(-0.83%) |
Mar 22, 2011 | 3.670 | 3.670 | 3.550 | 3.630 | 605,773 | -0.05(-1.36%) |
Mar 21, 2011 | 3.660 | 3.890 | 3.600 | 3.680 | 1,045,287 | +0.02(+0.55%) |
Mar 18, 2011 | 3.690 | 3.840 | 3.650 | 3.660 | 1,399,945 | +0.05(+1.39%) |
Mar 17, 2011 | 3.590 | 3.680 | 3.530 | 3.610 | 919,119 | +0.09(+2.70%) |
Mar 16, 2011 | 3.540 | 3.690 | 3.440 | 3.515 | 1,653,622 | +0.02(+0.72%) |
Mar 15, 2011 | 3.050 | 3.530 | 3.010 | 3.490 | 2,648,324 | +0.08(+2.35%) |
Mar 14, 2011 | 3.350 | 3.450 | 3.220 | 3.410 | 1,613,468 | +0.00(+0.00%) |
Mar 11, 2011 | 3.350 | 3.525 | 3.345 | 3.410 | 2,127,010 | -0.17(-4.75%) |
Mar 10, 2011 | 3.780 | 3.780 | 3.500 | 3.580 | 2,490,564 | -0.30(-7.73%) |
Mar 09, 2011 | 3.900 | 4.070 | 3.850 | 3.880 | 1,484,131 | -0.09(-2.27%) |
Mar 08, 2011 | 3.830 | 4.100 | 3.710 | 3.970 | 2,216,628 | +0.07(+1.79%) |
Mar 07, 2011 | 3.920 | 3.930 | 3.500 | 3.900 | 5,782,784 | -0.07(-1.76%) |
Mar 04, 2011 | 4.200 | 4.290 | 3.950 | 3.970 | 2,351,401 | -0.25(-5.92%) |
Mar 03, 2011 | 4.360 | 4.380 | 4.050 | 4.220 | 2,500,923 | -0.02(-0.47%) |
Mar 02, 2011 | 4.190 | 4.480 | 4.010 | 4.240 | 3,646,947 | -0.01(-0.24%) |