Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.631 | 3.648 | 3.607 | 3.648 | 67,962 | +0.03(+0.91%) |
May 23, 2011 | 3.656 | 3.672 | 3.549 | 3.615 | 122,436 | -0.11(-3.08%) |
May 20, 2011 | 3.672 | 3.746 | 3.664 | 3.730 | 37,419 | +0.01(+0.22%) |
May 19, 2011 | 3.787 | 3.787 | 3.607 | 3.722 | 89,469 | -0.10(-2.58%) |
May 18, 2011 | 3.853 | 3.861 | 3.755 | 3.820 | 16,370 | +0.02(+0.65%) |
May 17, 2011 | 3.812 | 3.828 | 3.795 | 3.795 | 52,090 | -0.02(-0.43%) |
May 16, 2011 | 3.927 | 3.927 | 3.763 | 3.812 | 64,177 | -0.17(-4.32%) |
May 13, 2011 | 4.050 | 4.066 | 3.959 | 3.984 | 19,669 | -0.05(-1.22%) |
May 12, 2011 | 4.123 | 4.123 | 3.959 | 4.033 | 36,301 | -0.17(-4.09%) |
May 11, 2011 | 4.222 | 4.238 | 4.181 | 4.205 | 77,979 | +0.02(+0.59%) |
May 10, 2011 | 4.131 | 4.304 | 4.041 | 4.181 | 344,937 | +0.07(+1.80%) |
May 09, 2011 | 4.091 | 4.140 | 4.041 | 4.107 | 51,811 | +0.07(+1.83%) |
May 06, 2011 | 4.017 | 4.131 | 3.976 | 4.033 | 166,534 | +0.18(+4.68%) |
May 05, 2011 | 3.812 | 3.869 | 3.754 | 3.853 | 47,427 | +0.02(+0.64%) |
May 04, 2011 | 3.836 | 3.849 | 3.795 | 3.828 | 10,371 | -0.05(-1.27%) |
May 03, 2011 | 3.853 | 3.894 | 3.771 | 3.877 | 106,544 | -0.05(-1.25%) |
May 02, 2011 | 3.943 | 3.976 | 3.910 | 3.927 | 6,571 | +0.01(+0.21%) |
Apr 29, 2011 | 3.927 | 3.943 | 3.918 | 3.918 | 5,716 | +0.02(+0.63%) |
Apr 28, 2011 | 3.935 | 3.935 | 3.894 | 3.894 | 66,685 | -0.08(-2.06%) |
Apr 27, 2011 | 3.902 | 3.976 | 3.869 | 3.976 | 21,636 | +0.07(+1.68%) |
Apr 26, 2011 | 3.976 | 3.976 | 3.861 | 3.910 | 100,261 | -0.08(-2.05%) |
Apr 25, 2011 | 4.009 | 4.050 | 3.984 | 3.992 | 14,128 | -0.03(-0.81%) |
Apr 21, 2011 | 4.082 | 4.099 | 4.025 | 4.025 | 3,568 | -0.07(-1.80%) |
Apr 20, 2011 | 4.066 | 4.099 | 3.984 | 4.099 | 69,120 | +0.03(+0.81%) |
Apr 19, 2011 | 3.976 | 4.066 | 3.976 | 4.066 | 15,768 | +0.05(+1.22%) |
Apr 18, 2011 | 3.986 | 4.017 | 3.943 | 4.017 | 6,349 | -0.05(-1.21%) |
Apr 15, 2011 | 4.066 | 4.099 | 4.065 | 4.066 | 13,418 | -0.01(-0.20%) |
Apr 14, 2011 | 4.058 | 4.115 | 4.058 | 4.074 | 18,343 | +0.02(+0.40%) |
Apr 13, 2011 | 4.099 | 4.107 | 4.058 | 4.058 | 16,116 | -0.05(-1.20%) |
Apr 12, 2011 | 4.123 | 4.123 | 3.976 | 4.107 | 21,472 | -0.02(-0.40%) |
Apr 11, 2011 | 4.115 | 4.181 | 4.115 | 4.123 | 9,895 | -0.02(-0.40%) |
Apr 08, 2011 | 4.172 | 4.254 | 4.099 | 4.140 | 33,899 | -0.04(-0.98%) |
Apr 07, 2011 | 4.148 | 4.181 | 4.099 | 4.181 | 25,411 | -0.02(-0.58%) |
Apr 06, 2011 | 4.181 | 4.222 | 4.107 | 4.205 | 36,540 | +0.07(+1.58%) |
Apr 05, 2011 | 4.156 | 4.213 | 4.099 | 4.140 | 43,871 | +0.02(+0.40%) |
Apr 04, 2011 | 4.222 | 4.271 | 4.082 | 4.123 | 112,110 | -0.21(-4.92%) |
Apr 01, 2011 | 4.328 | 4.350 | 4.271 | 4.336 | 54,469 | -0.01(-0.19%) |
Mar 31, 2011 | 4.345 | 4.369 | 4.320 | 4.345 | 13,045 | -0.03(-0.75%) |
Mar 30, 2011 | 4.377 | 4.394 | 4.295 | 4.377 | 63,565 | +0.02(+0.38%) |
Mar 29, 2011 | 4.279 | 4.386 | 4.271 | 4.361 | 173,272 | +0.12(+2.90%) |
Mar 28, 2011 | 4.099 | 4.238 | 4.099 | 4.238 | 105,272 | +0.23(+5.80%) |
Mar 25, 2011 | 3.968 | 4.066 | 3.968 | 4.006 | 60,985 | -0.01(-0.28%) |
Mar 24, 2011 | 3.894 | 4.074 | 3.894 | 4.017 | 24,466 | +0.14(+3.60%) |
Mar 23, 2011 | 3.951 | 3.984 | 3.877 | 3.877 | 13,327 | -0.12(-3.07%) |
Mar 22, 2011 | 4.017 | 4.058 | 3.984 | 4.000 | 21,094 | -0.01(-0.20%) |
Mar 21, 2011 | 4.017 | 4.115 | 3.976 | 4.009 | 23,351 | -0.07(-1.81%) |
Mar 18, 2011 | 3.976 | 4.082 | 3.968 | 4.082 | 12,108 | +0.17(+4.40%) |
Mar 17, 2011 | 3.935 | 3.976 | 3.910 | 3.910 | 8,438 | -0.02(-0.62%) |
Mar 16, 2011 | 4.000 | 4.000 | 3.935 | 3.935 | 5,905 | -0.07(-1.84%) |
Mar 15, 2011 | 4.017 | 4.050 | 3.992 | 4.009 | 20,061 | -0.06(-1.41%) |
Mar 14, 2011 | 4.074 | 4.131 | 4.050 | 4.066 | 5,033 | -0.10(-2.36%) |
Mar 11, 2011 | 4.812 | 4.812 | 4.082 | 4.164 | 18,194 | +0.04(+0.99%) |
Mar 10, 2011 | 4.074 | 4.148 | 4.025 | 4.123 | 15,682 | -0.03(-0.79%) |
Mar 09, 2011 | 4.033 | 4.156 | 4.017 | 4.156 | 24,025 | +0.09(+2.22%) |
Mar 08, 2011 | 4.025 | 4.073 | 4.009 | 4.066 | 11,406 | +0.09(+2.27%) |
Mar 07, 2011 | 4.000 | 4.066 | 3.961 | 3.976 | 13,801 | -0.14(-3.39%) |
Mar 04, 2011 | 4.197 | 4.197 | 4.091 | 4.115 | 11,133 | +0.01(+0.35%) |
Mar 03, 2011 | 4.009 | 4.101 | 4.009 | 4.101 | 13,138 | +0.07(+1.68%) |
Mar 02, 2011 | 4.000 | 4.050 | 3.976 | 4.033 | 11,554 | -0.03(-0.83%) |