Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 4.350 | 4.418 | 4.320 | 4.370 | 52,497 | -0.01(-0.23%) |
May 23, 2011 | 4.400 | 4.439 | 4.380 | 4.380 | 67,945 | -0.20(-4.37%) |
May 20, 2011 | 4.510 | 4.580 | 4.350 | 4.580 | 21,327 | +0.00(+0.00%) |
May 19, 2011 | 4.630 | 4.650 | 4.430 | 4.580 | 98,593 | -0.02(-0.43%) |
May 18, 2011 | 4.570 | 4.610 | 4.472 | 4.600 | 103,533 | +0.05(+1.02%) |
May 17, 2011 | 4.530 | 4.770 | 4.530 | 4.553 | 125,118 | +0.00(+0.08%) |
May 16, 2011 | 4.570 | 4.590 | 4.540 | 4.550 | 76,614 | -0.07(-1.52%) |
May 13, 2011 | 4.670 | 4.781 | 4.590 | 4.620 | 48,511 | -0.07(-1.49%) |
May 12, 2011 | 4.740 | 4.780 | 4.660 | 4.690 | 71,392 | -0.06(-1.26%) |
May 11, 2011 | 4.750 | 4.820 | 4.750 | 4.750 | 35,503 | -0.07(-1.45%) |
May 10, 2011 | 4.830 | 4.860 | 4.765 | 4.820 | 18,356 | -0.01(-0.21%) |
May 09, 2011 | 4.770 | 4.840 | 4.690 | 4.830 | 19,377 | +0.07(+1.47%) |
May 06, 2011 | 4.710 | 4.777 | 4.671 | 4.760 | 44,281 | +0.06(+1.28%) |
May 05, 2011 | 4.630 | 4.729 | 4.620 | 4.700 | 25,522 | -0.04(-0.84%) |
May 04, 2011 | 4.760 | 4.779 | 4.700 | 4.740 | 35,456 | +0.01(+0.21%) |
May 03, 2011 | 4.670 | 4.770 | 4.670 | 4.730 | 62,630 | -0.08(-1.66%) |
May 02, 2011 | 4.810 | 4.820 | 4.630 | 4.810 | 65,983 | +0.04(+0.84%) |
Apr 29, 2011 | 4.700 | 4.820 | 4.700 | 4.770 | 39,025 | +0.04(+0.85%) |
Apr 28, 2011 | 4.760 | 4.800 | 4.590 | 4.730 | 68,247 | -0.12(-2.47%) |
Apr 27, 2011 | 4.800 | 4.930 | 4.760 | 4.850 | 63,931 | +0.06(+1.25%) |
Apr 26, 2011 | 4.800 | 4.850 | 4.660 | 4.790 | 40,835 | -0.01(-0.21%) |
Apr 25, 2011 | 4.630 | 4.840 | 4.550 | 4.800 | 82,523 | +0.23(+5.09%) |
Apr 21, 2011 | 4.570 | 4.640 | 4.560 | 4.568 | 38,467 | -0.00(-0.05%) |
Apr 20, 2011 | 4.610 | 4.660 | 4.550 | 4.570 | 43,764 | +0.04(+0.88%) |
Apr 19, 2011 | 4.580 | 4.580 | 4.490 | 4.530 | 30,218 | -0.02(-0.44%) |
Apr 18, 2011 | 4.530 | 4.550 | 4.480 | 4.550 | 71,928 | -0.05(-1.09%) |
Apr 15, 2011 | 4.710 | 4.710 | 4.580 | 4.600 | 44,698 | -0.09(-1.92%) |
Apr 14, 2011 | 4.680 | 4.720 | 4.646 | 4.690 | 41,418 | -0.01(-0.21%) |
Apr 13, 2011 | 4.790 | 4.790 | 4.650 | 4.700 | 24,574 | -0.08(-1.57%) |
Apr 12, 2011 | 4.700 | 4.800 | 4.630 | 4.775 | 60,581 | +0.07(+1.38%) |
Apr 11, 2011 | 4.730 | 4.750 | 4.670 | 4.710 | 29,567 | -0.05(-1.05%) |
Apr 08, 2011 | 4.890 | 4.920 | 4.680 | 4.760 | 55,864 | -0.13(-2.66%) |
Apr 07, 2011 | 4.850 | 4.910 | 4.700 | 4.890 | 80,357 | -0.01(-0.20%) |
Apr 06, 2011 | 4.990 | 4.990 | 4.771 | 4.900 | 106,604 | -0.09(-1.80%) |
Apr 05, 2011 | 5.080 | 5.080 | 4.880 | 4.990 | 65,283 | -0.13(-2.54%) |
Apr 04, 2011 | 5.090 | 5.140 | 5.050 | 5.120 | 27,971 | +0.02(+0.39%) |
Apr 01, 2011 | 5.120 | 5.150 | 5.073 | 5.100 | 38,724 | -0.04(-0.78%) |
Mar 31, 2011 | 5.140 | 5.180 | 5.030 | 5.140 | 28,968 | +0.02(+0.39%) |
Mar 30, 2011 | 5.120 | 5.170 | 4.990 | 5.120 | 108,768 | +0.18(+3.64%) |
Mar 29, 2011 | 4.900 | 4.957 | 4.850 | 4.940 | 33,587 | +0.05(+1.02%) |
Mar 28, 2011 | 4.900 | 4.970 | 4.840 | 4.890 | 22,726 | +0.01(+0.20%) |
Mar 25, 2011 | 4.960 | 4.960 | 4.831 | 4.880 | 42,913 | -0.08(-1.61%) |
Mar 24, 2011 | 4.860 | 5.000 | 4.860 | 4.960 | 74,803 | +0.10(+2.06%) |
Mar 23, 2011 | 4.850 | 4.920 | 4.760 | 4.860 | 55,624 | -0.02(-0.41%) |
Mar 22, 2011 | 4.930 | 4.980 | 4.870 | 4.880 | 29,759 | -0.03(-0.61%) |
Mar 21, 2011 | 4.900 | 4.980 | 4.840 | 4.910 | 28,653 | +0.04(+0.82%) |
Mar 18, 2011 | 4.740 | 4.920 | 4.700 | 4.870 | 31,231 | +0.13(+2.74%) |
Mar 17, 2011 | 4.880 | 4.880 | 4.670 | 4.740 | 76,746 | -0.02(-0.42%) |
Mar 16, 2011 | 4.910 | 4.960 | 4.640 | 4.760 | 88,681 | -0.17(-3.45%) |
Mar 15, 2011 | 4.850 | 5.009 | 4.840 | 4.930 | 101,789 | -0.10(-1.99%) |
Mar 14, 2011 | 4.940 | 5.030 | 4.920 | 5.030 | 59,203 | -0.03(-0.59%) |
Mar 11, 2011 | 4.940 | 5.100 | 4.940 | 5.060 | 66,562 | +0.06(+1.20%) |
Mar 10, 2011 | 5.100 | 5.110 | 4.970 | 5.000 | 53,877 | -0.13(-2.53%) |
Mar 09, 2011 | 5.190 | 5.190 | 5.090 | 5.130 | 46,070 | -0.10(-1.91%) |
Mar 08, 2011 | 5.200 | 5.270 | 5.070 | 5.230 | 91,511 | +0.09(+1.75%) |
Mar 07, 2011 | 5.150 | 5.250 | 5.010 | 5.140 | 117,396 | +0.02(+0.39%) |
Mar 04, 2011 | 5.090 | 5.200 | 5.080 | 5.120 | 33,402 | -0.02(-0.39%) |
Mar 03, 2011 | 5.100 | 5.189 | 5.060 | 5.140 | 62,604 | +0.09(+1.78%) |
Mar 02, 2011 | 5.020 | 5.100 | 4.980 | 5.050 | 34,282 | +0.01(+0.20%) |