Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 4.700 | 4.720 | 4.550 | 4.560 | 72,281 | -0.14(-2.98%) |
May 23, 2011 | 4.700 | 4.740 | 4.650 | 4.700 | 37,358 | -0.08(-1.67%) |
May 20, 2011 | 4.870 | 4.890 | 4.780 | 4.780 | 55,372 | -0.12(-2.45%) |
May 19, 2011 | 5.070 | 5.070 | 4.800 | 4.900 | 80,025 | -0.09(-1.80%) |
May 18, 2011 | 4.870 | 5.040 | 4.870 | 4.990 | 64,769 | +0.14(+2.89%) |
May 17, 2011 | 4.900 | 4.940 | 4.840 | 4.850 | 63,898 | -0.11(-2.22%) |
May 16, 2011 | 5.000 | 5.230 | 4.960 | 4.960 | 105,758 | -0.08(-1.59%) |
May 13, 2011 | 5.410 | 5.440 | 5.010 | 5.040 | 127,865 | -0.38(-7.01%) |
May 12, 2011 | 4.530 | 5.440 | 4.530 | 5.420 | 189,139 | +0.91(+20.18%) |
May 11, 2011 | 4.500 | 4.560 | 4.460 | 4.510 | 151,421 | -0.05(-1.10%) |
May 10, 2011 | 4.600 | 4.600 | 4.420 | 4.560 | 182,581 | +0.02(+0.44%) |
May 09, 2011 | 4.570 | 4.630 | 4.510 | 4.540 | 98,403 | -0.06(-1.30%) |
May 06, 2011 | 4.730 | 4.800 | 4.550 | 4.600 | 87,222 | -0.08(-1.71%) |
May 05, 2011 | 4.780 | 4.820 | 4.680 | 4.680 | 80,031 | -0.07(-1.47%) |
May 04, 2011 | 4.810 | 4.930 | 4.750 | 4.750 | 62,913 | -0.04(-0.84%) |
May 03, 2011 | 4.910 | 5.050 | 4.790 | 4.790 | 42,929 | -0.11(-2.24%) |
May 02, 2011 | 4.960 | 4.960 | 4.880 | 4.900 | 87,114 | -0.36(-6.84%) |
Apr 29, 2011 | 5.240 | 5.290 | 5.190 | 5.260 | 33,177 | +0.03(+0.57%) |
Apr 28, 2011 | 5.150 | 5.230 | 5.080 | 5.230 | 26,745 | +0.05(+0.97%) |
Apr 27, 2011 | 5.140 | 5.210 | 5.060 | 5.180 | 46,604 | +0.03(+0.58%) |
Apr 26, 2011 | 5.000 | 5.180 | 5.000 | 5.150 | 46,731 | +0.15(+3.00%) |
Apr 25, 2011 | 5.010 | 5.020 | 4.980 | 5.000 | 22,370 | -0.01(-0.20%) |
Apr 21, 2011 | 4.900 | 5.030 | 4.870 | 5.010 | 42,380 | +0.18(+3.73%) |
Apr 20, 2011 | 5.190 | 5.190 | 4.820 | 4.830 | 127,315 | -0.24(-4.73%) |
Apr 19, 2011 | 4.830 | 5.230 | 4.790 | 5.070 | 84,059 | +0.29(+6.07%) |
Apr 18, 2011 | 4.930 | 4.930 | 4.760 | 4.780 | 42,699 | -0.26(-5.16%) |
Apr 15, 2011 | 4.830 | 5.050 | 4.830 | 5.040 | 59,297 | +0.20(+4.13%) |
Apr 14, 2011 | 4.690 | 4.840 | 4.640 | 4.840 | 29,120 | +0.07(+1.47%) |
Apr 13, 2011 | 4.920 | 4.950 | 4.720 | 4.770 | 51,480 | -0.09(-1.85%) |
Apr 12, 2011 | 4.990 | 5.070 | 4.840 | 4.860 | 89,738 | -0.18(-3.57%) |
Apr 11, 2011 | 5.050 | 5.160 | 4.950 | 5.040 | 69,672 | -0.01(-0.20%) |
Apr 08, 2011 | 5.540 | 5.540 | 5.000 | 5.050 | 72,665 | -0.44(-8.01%) |
Apr 07, 2011 | 5.520 | 5.540 | 5.420 | 5.490 | 57,249 | +0.00(+0.00%) |
Apr 06, 2011 | 5.520 | 5.520 | 5.470 | 5.490 | 42,032 | +0.01(+0.18%) |
Apr 05, 2011 | 5.470 | 5.520 | 5.440 | 5.480 | 41,982 | -0.02(-0.36%) |
Apr 04, 2011 | 5.540 | 5.540 | 5.370 | 5.500 | 30,050 | +0.00(+0.00%) |
Apr 01, 2011 | 5.530 | 5.530 | 5.390 | 5.500 | 55,445 | +0.00(+0.00%) |
Mar 31, 2011 | 5.340 | 5.530 | 5.340 | 5.500 | 71,076 | +0.14(+2.61%) |
Mar 30, 2011 | 5.360 | 5.360 | 5.360 | 5.360 | 81,471 | +0.26(+5.10%) |
Mar 29, 2011 | 5.090 | 5.100 | 5.000 | 5.100 | 65,026 | +0.04(+0.79%) |
Mar 28, 2011 | 5.360 | 5.370 | 5.060 | 5.060 | 99,620 | -0.30(-5.60%) |
Mar 25, 2011 | 5.550 | 5.550 | 5.340 | 5.360 | 68,519 | -0.13(-2.37%) |
Mar 24, 2011 | 5.420 | 5.510 | 5.350 | 5.490 | 49,194 | +0.12(+2.23%) |
Mar 23, 2011 | 5.300 | 5.380 | 5.140 | 5.370 | 52,237 | +0.03(+0.56%) |
Mar 22, 2011 | 5.010 | 5.350 | 5.000 | 5.340 | 70,300 | +0.35(+7.01%) |
Mar 21, 2011 | 4.680 | 4.990 | 4.670 | 4.990 | 71,723 | +0.38(+8.24%) |
Mar 18, 2011 | 4.470 | 4.620 | 4.430 | 4.610 | 376,494 | +0.18(+4.06%) |
Mar 17, 2011 | 4.530 | 4.630 | 4.400 | 4.430 | 80,505 | +0.01(+0.23%) |
Mar 16, 2011 | 4.630 | 4.630 | 4.400 | 4.420 | 122,943 | -0.25(-5.35%) |
Mar 15, 2011 | 4.670 | 5.000 | 4.620 | 4.670 | 117,263 | -0.33(-6.60%) |
Mar 14, 2011 | 4.960 | 5.050 | 4.910 | 5.000 | 126,391 | -0.05(-0.99%) |
Mar 11, 2011 | 5.050 | 5.160 | 5.030 | 5.050 | 67,294 | -0.05(-0.98%) |
Mar 10, 2011 | 5.310 | 5.350 | 4.960 | 5.100 | 117,828 | -0.30(-5.56%) |
Mar 09, 2011 | 5.470 | 5.470 | 5.380 | 5.400 | 33,171 | -0.07(-1.28%) |
Mar 08, 2011 | 5.290 | 5.519 | 5.280 | 5.470 | 48,608 | +0.16(+3.01%) |
Mar 07, 2011 | 5.480 | 5.480 | 5.230 | 5.310 | 51,279 | -0.12(-2.21%) |
Mar 04, 2011 | 5.470 | 5.510 | 5.370 | 5.430 | 77,306 | -0.02(-0.37%) |
Mar 03, 2011 | 5.400 | 5.530 | 5.360 | 5.450 | 65,700 | +0.10(+1.87%) |
Mar 02, 2011 | 5.430 | 5.480 | 5.300 | 5.350 | 60,657 | -0.07(-1.29%) |