Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.820 | 3.860 | 3.660 | 3.830 | 120,724 | +0.03(+0.79%) |
May 23, 2011 | 3.780 | 3.870 | 3.680 | 3.800 | 318,201 | -0.06(-1.55%) |
May 20, 2011 | 3.740 | 3.880 | 3.660 | 3.860 | 211,982 | +0.08(+2.12%) |
May 19, 2011 | 3.500 | 3.810 | 3.500 | 3.780 | 410,770 | +0.30(+8.62%) |
May 18, 2011 | 3.510 | 3.550 | 3.390 | 3.480 | 277,833 | -0.04(-1.14%) |
May 17, 2011 | 3.410 | 3.650 | 3.410 | 3.520 | 263,990 | +0.11(+3.23%) |
May 16, 2011 | 3.690 | 3.710 | 3.310 | 3.410 | 614,614 | -0.28(-7.59%) |
May 13, 2011 | 3.830 | 3.920 | 3.640 | 3.690 | 324,746 | -0.12(-3.15%) |
May 12, 2011 | 3.930 | 3.980 | 3.500 | 3.810 | 350,036 | -0.20(-4.99%) |
May 11, 2011 | 4.190 | 4.190 | 3.925 | 4.010 | 739,279 | -0.15(-3.61%) |
May 10, 2011 | 4.350 | 4.350 | 3.780 | 4.160 | 647,941 | -0.47(-10.15%) |
May 09, 2011 | 4.550 | 4.740 | 4.550 | 4.630 | 224,721 | +0.10(+2.21%) |
May 06, 2011 | 4.450 | 4.650 | 4.420 | 4.530 | 156,151 | +0.06(+1.34%) |
May 05, 2011 | 4.590 | 4.660 | 4.430 | 4.470 | 171,796 | -0.24(-5.10%) |
May 04, 2011 | 4.530 | 4.770 | 4.344 | 4.710 | 236,402 | +0.21(+4.67%) |
May 03, 2011 | 4.710 | 4.740 | 4.360 | 4.500 | 223,035 | -0.22(-4.66%) |
May 02, 2011 | 4.750 | 4.800 | 4.710 | 4.720 | 47,793 | -0.04(-0.84%) |
Apr 29, 2011 | 4.940 | 4.940 | 4.610 | 4.760 | 110,673 | -0.20(-4.03%) |
Apr 28, 2011 | 4.580 | 5.000 | 4.580 | 4.960 | 174,765 | +0.38(+8.30%) |
Apr 27, 2011 | 4.560 | 4.640 | 4.330 | 4.580 | 429,401 | -0.04(-0.87%) |
Apr 26, 2011 | 4.790 | 4.790 | 4.610 | 4.620 | 174,684 | -0.19(-3.95%) |
Apr 25, 2011 | 4.870 | 4.970 | 4.760 | 4.810 | 69,713 | -0.09(-1.84%) |
Apr 21, 2011 | 5.070 | 5.070 | 4.850 | 4.900 | 147,352 | -0.07(-1.41%) |
Apr 20, 2011 | 5.000 | 5.060 | 4.890 | 4.970 | 394,391 | -0.01(-0.20%) |
Apr 19, 2011 | 4.990 | 5.070 | 4.780 | 4.980 | 336,204 | +0.04(+0.81%) |
Apr 18, 2011 | 4.940 | 5.070 | 4.680 | 4.940 | 170,487 | -0.07(-1.40%) |
Apr 15, 2011 | 5.000 | 5.100 | 4.830 | 5.010 | 658,233 | +0.11(+2.24%) |
Apr 14, 2011 | 4.960 | 4.960 | 4.760 | 4.900 | 449,775 | -0.06(-1.21%) |
Apr 13, 2011 | 5.000 | 5.010 | 4.950 | 4.960 | 337,901 | -0.04(-0.80%) |
Apr 12, 2011 | 5.200 | 5.240 | 4.970 | 5.000 | 52,657 | -0.21(-4.03%) |
Apr 11, 2011 | 5.300 | 5.300 | 5.131 | 5.210 | 62,055 | -0.17(-3.16%) |
Apr 08, 2011 | 5.470 | 5.485 | 5.300 | 5.380 | 63,118 | -0.13(-2.36%) |
Apr 07, 2011 | 5.200 | 5.640 | 5.190 | 5.510 | 293,710 | +0.39(+7.62%) |
Apr 06, 2011 | 5.300 | 5.300 | 5.010 | 5.120 | 72,682 | -0.17(-3.21%) |
Apr 05, 2011 | 5.350 | 5.440 | 5.230 | 5.290 | 80,822 | -0.05(-0.94%) |
Apr 04, 2011 | 5.400 | 5.550 | 5.310 | 5.340 | 84,989 | -0.05(-0.93%) |
Apr 01, 2011 | 5.250 | 5.400 | 5.225 | 5.390 | 144,991 | +0.18(+3.45%) |
Mar 31, 2011 | 5.200 | 5.290 | 5.130 | 5.210 | 87,382 | +0.07(+1.36%) |
Mar 30, 2011 | 5.200 | 5.200 | 5.080 | 5.140 | 82,361 | -0.06(-1.15%) |
Mar 29, 2011 | 4.940 | 5.230 | 4.940 | 5.200 | 301,047 | +0.29(+5.91%) |
Mar 28, 2011 | 4.560 | 5.100 | 4.560 | 4.910 | 280,593 | +0.22(+4.69%) |
Mar 25, 2011 | 4.600 | 4.870 | 4.590 | 4.690 | 407,465 | +0.09(+1.96%) |
Mar 24, 2011 | 4.650 | 4.740 | 4.600 | 4.600 | 339,149 | +0.06(+1.32%) |
Mar 23, 2011 | 4.540 | 4.700 | 4.520 | 4.540 | 156,167 | -0.06(-1.30%) |
Mar 22, 2011 | 4.710 | 4.710 | 4.580 | 4.600 | 197,808 | -0.10(-2.13%) |
Mar 21, 2011 | 4.710 | 4.770 | 4.680 | 4.700 | 173,626 | +0.00(+0.00%) |
Mar 18, 2011 | 4.780 | 4.800 | 4.670 | 4.700 | 83,026 | -0.02(-0.42%) |
Mar 17, 2011 | 4.830 | 4.860 | 4.370 | 4.720 | 118,214 | -0.03(-0.63%) |
Mar 16, 2011 | 5.000 | 5.020 | 4.750 | 4.750 | 219,814 | -0.23(-4.62%) |
Mar 15, 2011 | 5.040 | 5.090 | 4.960 | 4.980 | 194,130 | -0.19(-3.68%) |
Mar 14, 2011 | 5.150 | 5.210 | 5.080 | 5.170 | 152,610 | +0.01(+0.19%) |
Mar 11, 2011 | 5.200 | 5.270 | 5.120 | 5.160 | 363,130 | -0.09(-1.71%) |
Mar 10, 2011 | 5.120 | 5.380 | 5.110 | 5.250 | 485,061 | +0.09(+1.74%) |
Mar 09, 2011 | 5.280 | 5.340 | 5.030 | 5.160 | 341,834 | -0.11(-2.09%) |
Mar 08, 2011 | 5.680 | 5.680 | 4.760 | 5.270 | 1,137,630 | -0.42(-7.38%) |
Mar 07, 2011 | 5.980 | 5.980 | 5.620 | 5.690 | 367,217 | -0.29(-4.85%) |
Mar 04, 2011 | 6.150 | 6.190 | 5.850 | 5.980 | 350,747 | -0.24(-3.86%) |
Mar 03, 2011 | 6.260 | 6.330 | 5.970 | 6.220 | 476,858 | +0.02(+0.32%) |
Mar 02, 2011 | 6.540 | 6.540 | 6.090 | 6.200 | 279,346 | -0.34(-5.20%) |