Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.864 | 4.037 | 3.821 | 4.020 | 5,702,754 | +0.29(+7.64%) |
May 23, 2011 | 3.683 | 3.838 | 3.665 | 3.734 | 3,862,674 | -0.06(-1.59%) |
May 20, 2011 | 3.994 | 4.037 | 3.786 | 3.795 | 5,033,280 | -0.25(-6.20%) |
May 19, 2011 | 4.106 | 4.106 | 3.950 | 4.046 | 3,553,147 | -0.02(-0.58%) |
May 18, 2011 | 4.078 | 4.138 | 3.922 | 4.069 | 7,582,433 | +0.03(+0.64%) |
May 17, 2011 | 4.303 | 4.320 | 4.000 | 4.043 | 8,269,582 | -0.28(-6.40%) |
May 16, 2011 | 4.432 | 4.501 | 4.320 | 4.320 | 6,278,802 | -0.16(-3.47%) |
May 13, 2011 | 4.614 | 4.691 | 4.467 | 4.475 | 3,830,018 | -0.13(-2.81%) |
May 12, 2011 | 4.761 | 4.804 | 4.588 | 4.605 | 4,430,704 | -0.17(-3.62%) |
May 11, 2011 | 4.890 | 4.985 | 4.769 | 4.778 | 2,839,180 | -0.14(-2.81%) |
May 10, 2011 | 4.821 | 4.925 | 4.778 | 4.916 | 2,682,836 | +0.13(+2.71%) |
May 09, 2011 | 4.786 | 4.838 | 4.727 | 4.786 | 3,012,561 | -0.03(-0.54%) |
May 06, 2011 | 5.002 | 5.072 | 4.804 | 4.812 | 4,067,253 | -0.10(-1.94%) |
May 05, 2011 | 5.184 | 5.210 | 4.864 | 4.907 | 7,199,491 | -0.19(-3.73%) |
May 04, 2011 | 5.236 | 5.279 | 5.072 | 5.097 | 4,342,876 | -0.11(-2.16%) |
May 03, 2011 | 5.158 | 5.218 | 5.115 | 5.210 | 2,504,047 | +0.03(+0.67%) |
May 02, 2011 | 5.180 | 5.184 | 5.149 | 5.175 | 4,510,882 | +0.05(+1.01%) |
Apr 29, 2011 | 5.106 | 5.227 | 5.080 | 5.123 | 2,381,780 | -0.04(-0.84%) |
Apr 28, 2011 | 5.046 | 5.167 | 5.011 | 5.167 | 2,785,961 | +0.08(+1.53%) |
Apr 27, 2011 | 5.020 | 5.106 | 4.821 | 5.089 | 4,135,374 | +0.11(+2.26%) |
Apr 26, 2011 | 4.916 | 5.072 | 4.899 | 4.977 | 2,792,703 | +0.10(+2.13%) |
Apr 25, 2011 | 4.847 | 5.002 | 4.821 | 4.873 | 4,991,212 | +0.10(+2.17%) |
Apr 21, 2011 | 4.717 | 4.804 | 4.553 | 4.769 | 6,541,562 | +0.10(+2.22%) |
Apr 20, 2011 | 5.305 | 5.305 | 4.553 | 4.665 | 15,688,555 | -0.51(-9.85%) |
Apr 19, 2011 | 5.262 | 5.283 | 5.123 | 5.175 | 2,476,435 | -0.01(-0.17%) |
Apr 18, 2011 | 5.288 | 5.339 | 5.141 | 5.184 | 4,013,023 | -0.24(-4.46%) |
Apr 15, 2011 | 5.581 | 5.702 | 5.400 | 5.426 | 6,215,107 | +0.05(+0.96%) |
Apr 14, 2011 | 5.478 | 5.486 | 5.279 | 5.374 | 3,637,131 | -0.13(-2.35%) |
Apr 13, 2011 | 5.573 | 5.625 | 5.460 | 5.504 | 3,165,612 | +0.00(+0.00%) |
Apr 12, 2011 | 5.581 | 5.633 | 5.495 | 5.504 | 3,790,782 | -0.11(-2.00%) |
Apr 11, 2011 | 5.685 | 5.711 | 5.599 | 5.616 | 2,985,980 | -0.03(-0.61%) |
Apr 08, 2011 | 5.936 | 5.953 | 5.625 | 5.650 | 2,569,553 | -0.23(-3.96%) |
Apr 07, 2011 | 5.953 | 6.048 | 5.866 | 5.884 | 2,411,738 | -0.08(-1.30%) |
Apr 06, 2011 | 5.763 | 5.979 | 5.763 | 5.961 | 3,433,926 | +0.20(+3.45%) |
Apr 05, 2011 | 5.797 | 5.901 | 5.711 | 5.763 | 2,370,328 | -0.07(-1.19%) |
Apr 04, 2011 | 5.901 | 5.961 | 5.806 | 5.832 | 2,186,766 | -0.06(-1.03%) |
Apr 01, 2011 | 5.987 | 6.005 | 5.858 | 5.892 | 4,356,803 | +0.01(+0.15%) |
Mar 31, 2011 | 5.961 | 5.996 | 5.884 | 5.884 | 1,921,195 | -0.11(-1.87%) |
Mar 30, 2011 | 6.134 | 6.151 | 5.884 | 5.996 | 3,501,359 | -0.07(-1.14%) |
Mar 29, 2011 | 6.177 | 6.221 | 5.944 | 6.065 | 7,069,170 | +0.01(+0.14%) |
Mar 28, 2011 | 5.849 | 6.108 | 5.849 | 6.056 | 5,035,157 | +0.23(+4.01%) |
Mar 25, 2011 | 5.780 | 5.987 | 5.754 | 5.823 | 3,651,260 | +0.09(+1.51%) |
Mar 24, 2011 | 5.745 | 5.789 | 5.581 | 5.737 | 5,174,447 | +0.09(+1.53%) |
Mar 23, 2011 | 5.728 | 5.745 | 5.555 | 5.650 | 2,427,969 | -0.06(-1.06%) |
Mar 22, 2011 | 5.849 | 5.918 | 5.702 | 5.711 | 3,057,414 | -0.14(-2.36%) |
Mar 21, 2011 | 5.823 | 5.858 | 5.806 | 5.849 | 2,572,774 | +0.05(+0.89%) |
Mar 18, 2011 | 5.650 | 5.815 | 5.590 | 5.797 | 7,009,537 | +0.28(+5.01%) |
Mar 17, 2011 | 5.607 | 5.685 | 5.452 | 5.521 | 5,197,096 | +0.03(+0.47%) |
Mar 16, 2011 | 5.858 | 5.875 | 5.469 | 5.495 | 9,677,961 | -0.36(-6.19%) |
Mar 15, 2011 | 5.806 | 5.918 | 5.789 | 5.858 | 5,154,132 | -0.11(-1.88%) |
Mar 14, 2011 | 5.970 | 6.039 | 5.875 | 5.970 | 3,488,696 | -0.08(-1.29%) |
Mar 11, 2011 | 6.013 | 6.160 | 6.013 | 6.048 | 3,035,001 | -0.07(-1.13%) |
Mar 10, 2011 | 6.203 | 6.342 | 6.091 | 6.117 | 5,755,734 | -0.29(-4.45%) |
Mar 09, 2011 | 6.359 | 6.480 | 6.307 | 6.402 | 4,510,076 | +0.04(+0.68%) |
Mar 08, 2011 | 6.117 | 6.376 | 6.039 | 6.359 | 6,477,937 | +0.27(+4.40%) |
Mar 07, 2011 | 6.177 | 6.255 | 6.039 | 6.091 | 3,709,545 | -0.10(-1.54%) |
Mar 04, 2011 | 6.316 | 6.324 | 6.082 | 6.186 | 3,730,196 | -0.10(-1.51%) |
Mar 03, 2011 | 6.281 | 6.376 | 6.186 | 6.281 | 4,877,205 | +0.21(+3.41%) |
Mar 02, 2011 | 6.005 | 6.201 | 5.979 | 6.074 | 9,011,071 | +0.29(+4.93%) |