Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 4.540 | 4.640 | 4.540 | 4.590 | 172,437 | -0.04(-0.86%) |
May 20, 2011 | 4.390 | 4.700 | 4.350 | 4.630 | 467,917 | +0.17(+3.81%) |
May 19, 2011 | 4.430 | 4.500 | 4.360 | 4.460 | 285,876 | +0.03(+0.68%) |
May 18, 2011 | 4.460 | 4.520 | 4.400 | 4.430 | 297,979 | +0.03(+0.68%) |
May 17, 2011 | 4.440 | 4.450 | 4.330 | 4.400 | 115,822 | -0.07(-1.57%) |
May 16, 2011 | 4.270 | 4.480 | 4.270 | 4.470 | 410,610 | +0.09(+2.05%) |
May 13, 2011 | 4.360 | 4.520 | 4.210 | 4.380 | 226,911 | +0.02(+0.46%) |
May 12, 2011 | 4.370 | 4.420 | 4.100 | 4.360 | 473,369 | -0.01(-0.23%) |
May 11, 2011 | 4.560 | 4.560 | 4.250 | 4.370 | 240,119 | -0.20(-4.38%) |
May 10, 2011 | 4.580 | 4.630 | 4.100 | 4.570 | 151,545 | -0.06(-1.30%) |
May 09, 2011 | 4.700 | 4.700 | 4.550 | 4.630 | 358,238 | +0.05(+1.09%) |
May 06, 2011 | 4.420 | 4.710 | 4.420 | 4.580 | 841,966 | +0.28(+6.51%) |
May 05, 2011 | 4.420 | 4.570 | 4.290 | 4.300 | 715,434 | -0.26(-5.70%) |
May 04, 2011 | 4.320 | 4.600 | 4.320 | 4.560 | 667,083 | +0.28(+6.54%) |
May 03, 2011 | 4.530 | 4.600 | 4.140 | 4.280 | 355,183 | -0.30(-6.55%) |
May 02, 2011 | 4.760 | 4.600 | 4.560 | 4.580 | 157,305 | -0.15(-3.17%) |
Apr 29, 2011 | 4.800 | 4.820 | 4.730 | 4.730 | 69,426 | -0.04(-0.84%) |
Apr 28, 2011 | 4.780 | 4.920 | 4.740 | 4.770 | 189,213 | -0.04(-0.83%) |
Apr 27, 2011 | 4.750 | 4.870 | 4.660 | 4.810 | 153,345 | +0.07(+1.48%) |
Apr 26, 2011 | 4.900 | 4.990 | 4.740 | 4.740 | 239,297 | -0.18(-3.66%) |
Apr 25, 2011 | 4.940 | 5.080 | 4.920 | 4.920 | 161,455 | -0.08(-1.60%) |
Apr 21, 2011 | 5.100 | 5.140 | 4.930 | 5.000 | 312,712 | -0.15(-2.91%) |
Apr 20, 2011 | 5.150 | 5.200 | 5.090 | 5.150 | 171,319 | +0.10(+1.98%) |
Apr 19, 2011 | 5.020 | 5.110 | 5.020 | 5.050 | 201,438 | -0.08(-1.56%) |
Apr 18, 2011 | 5.120 | 5.130 | 4.910 | 5.130 | 300,012 | +0.02(+0.39%) |
Apr 15, 2011 | 5.210 | 5.240 | 5.110 | 5.110 | 304,590 | -0.10(-1.92%) |
Apr 14, 2011 | 5.050 | 5.240 | 5.030 | 5.210 | 185,445 | +0.14(+2.76%) |
Apr 13, 2011 | 5.140 | 5.140 | 5.040 | 5.070 | 203,017 | +0.01(+0.20%) |
Apr 12, 2011 | 5.100 | 5.150 | 5.040 | 5.060 | 238,779 | -0.04(-0.78%) |
Apr 11, 2011 | 5.250 | 5.320 | 5.100 | 5.100 | 341,511 | -0.19(-3.59%) |
Apr 08, 2011 | 5.310 | 5.380 | 5.280 | 5.290 | 297,287 | +0.00(+0.00%) |
Apr 07, 2011 | 5.380 | 5.410 | 5.250 | 5.290 | 277,506 | -0.13(-2.40%) |
Apr 06, 2011 | 5.510 | 5.600 | 5.360 | 5.420 | 410,439 | -0.06(-1.09%) |
Apr 05, 2011 | 5.290 | 5.610 | 5.280 | 5.480 | 1,039,870 | +0.20(+3.79%) |
Apr 04, 2011 | 5.310 | 5.380 | 5.250 | 5.280 | 181,975 | -0.02(-0.38%) |
Apr 01, 2011 | 5.460 | 5.510 | 5.300 | 5.300 | 224,401 | -0.21(-3.81%) |
Mar 31, 2011 | 5.470 | 5.630 | 5.470 | 5.510 | 186,503 | +0.04(+0.73%) |
Mar 30, 2011 | 5.310 | 5.570 | 5.310 | 5.470 | 346,483 | +0.19(+3.60%) |
Mar 29, 2011 | 5.410 | 5.410 | 5.280 | 5.280 | 176,301 | -0.11(-2.04%) |
Mar 28, 2011 | 5.310 | 5.500 | 5.310 | 5.390 | 160,721 | -0.02(-0.37%) |
Mar 25, 2011 | 5.580 | 5.580 | 5.370 | 5.410 | 527,032 | -0.19(-3.39%) |
Mar 24, 2011 | 5.850 | 5.850 | 5.580 | 5.600 | 476,637 | -0.26(-4.44%) |
Mar 23, 2011 | 5.880 | 5.950 | 5.770 | 5.860 | 535,179 | -0.01(-0.17%) |
Mar 22, 2011 | 5.720 | 5.980 | 5.710 | 5.870 | 593,885 | +0.04(+0.69%) |
Mar 21, 2011 | 5.780 | 5.830 | 5.710 | 5.830 | 589,452 | +0.05(+0.87%) |
Mar 18, 2011 | 5.900 | 5.970 | 5.700 | 5.780 | 14,137,963 | -0.07(-1.20%) |
Mar 17, 2011 | 5.880 | 6.100 | 5.810 | 5.850 | 1,422,197 | +0.03(+0.52%) |
Mar 16, 2011 | 5.880 | 5.890 | 5.720 | 5.820 | 1,307,758 | -0.04(-0.68%) |
Mar 15, 2011 | 5.300 | 5.860 | 5.300 | 5.860 | 2,101,861 | -0.08(-1.35%) |
Mar 14, 2011 | 5.660 | 6.000 | 5.660 | 5.940 | 2,607,339 | +0.41(+7.41%) |
Mar 11, 2011 | 5.220 | 5.570 | 5.220 | 5.530 | 716,711 | +0.20(+3.75%) |
Mar 10, 2011 | 5.480 | 5.480 | 5.130 | 5.330 | 820,371 | -0.17(-3.09%) |
Mar 09, 2011 | 5.700 | 5.730 | 5.490 | 5.500 | 535,841 | -0.25(-4.35%) |
Mar 08, 2011 | 5.500 | 5.860 | 5.470 | 5.750 | 1,333,245 | +0.25(+4.55%) |
Mar 07, 2011 | 5.460 | 5.630 | 5.410 | 5.500 | 739,784 | +0.09(+1.66%) |
Mar 04, 2011 | 5.400 | 5.450 | 5.360 | 5.410 | 903,809 | -0.06(-1.10%) |
Mar 03, 2011 | 5.270 | 5.500 | 5.220 | 5.470 | 948,264 | +0.19(+3.60%) |
Mar 02, 2011 | 5.270 | 5.370 | 5.260 | 5.280 | 431,599 | +0.01(+0.19%) |