Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 4.753 | 4.777 | 4.689 | 4.710 | 130,953 | -0.05(-1.02%) |
May 23, 2011 | 4.798 | 4.798 | 4.749 | 4.759 | 87,706 | -0.08(-1.57%) |
May 20, 2011 | 4.823 | 4.838 | 4.798 | 4.835 | 140,425 | +0.02(+0.50%) |
May 19, 2011 | 4.822 | 4.822 | 4.790 | 4.810 | 56,490 | -0.01(-0.12%) |
May 18, 2011 | 4.772 | 4.816 | 4.772 | 4.816 | 212,607 | +0.06(+1.31%) |
May 17, 2011 | 4.733 | 4.781 | 4.733 | 4.754 | 94,855 | -0.00(-0.06%) |
May 16, 2011 | 4.772 | 4.787 | 4.748 | 4.757 | 123,976 | -0.01(-0.12%) |
May 13, 2011 | 4.819 | 4.822 | 4.724 | 4.763 | 89,214 | -0.04(-0.80%) |
May 12, 2011 | 4.787 | 4.816 | 4.770 | 4.802 | 162,348 | -0.01(-0.31%) |
May 11, 2011 | 4.831 | 4.861 | 4.742 | 4.816 | 272,525 | -0.04(-0.92%) |
May 10, 2011 | 4.861 | 4.861 | 4.813 | 4.861 | 78,572 | +0.02(+0.49%) |
May 09, 2011 | 4.802 | 4.837 | 4.760 | 4.837 | 79,856 | +0.04(+0.74%) |
May 06, 2011 | 4.787 | 4.813 | 4.754 | 4.802 | 35,459 | +0.03(+0.62%) |
May 05, 2011 | 4.807 | 4.834 | 4.730 | 4.772 | 105,163 | -0.06(-1.29%) |
May 04, 2011 | 4.846 | 4.861 | 4.807 | 4.834 | 85,301 | -0.02(-0.49%) |
May 03, 2011 | 4.852 | 4.858 | 4.807 | 4.858 | 85,874 | -0.01(-0.24%) |
May 02, 2011 | 4.870 | 4.870 | 4.852 | 4.870 | 86,956 | -0.02(-0.33%) |
Apr 29, 2011 | 4.891 | 4.891 | 4.857 | 4.886 | 67,361 | -0.01(-0.16%) |
Apr 28, 2011 | 4.840 | 4.894 | 4.813 | 4.894 | 97,527 | +0.06(+1.17%) |
Apr 27, 2011 | 4.831 | 4.858 | 4.790 | 4.837 | 115,198 | +0.00(+0.06%) |
Apr 26, 2011 | 4.802 | 4.834 | 4.775 | 4.834 | 64,544 | +0.03(+0.68%) |
Apr 25, 2011 | 4.778 | 4.804 | 4.776 | 4.802 | 55,260 | +0.02(+0.37%) |
Apr 21, 2011 | 4.751 | 4.804 | 4.739 | 4.784 | 87,482 | +0.05(+1.13%) |
Apr 20, 2011 | 4.692 | 4.748 | 4.692 | 4.730 | 80,277 | +0.08(+1.72%) |
Apr 19, 2011 | 4.647 | 4.683 | 4.635 | 4.650 | 72,203 | -0.01(-0.25%) |
Apr 18, 2011 | 4.659 | 4.662 | 4.585 | 4.662 | 104,142 | -0.02(-0.38%) |
Apr 15, 2011 | 4.677 | 4.683 | 4.665 | 4.680 | 65,171 | -0.00(-0.06%) |
Apr 14, 2011 | 4.695 | 4.709 | 4.668 | 4.683 | 188,537 | -0.04(-0.82%) |
Apr 13, 2011 | 4.689 | 4.742 | 4.689 | 4.721 | 75,873 | +0.04(+0.82%) |
Apr 12, 2011 | 4.698 | 4.724 | 4.668 | 4.683 | 80,837 | -0.05(-1.00%) |
Apr 11, 2011 | 4.748 | 4.754 | 4.710 | 4.730 | 75,270 | -0.01(-0.31%) |
Apr 08, 2011 | 4.745 | 4.757 | 4.727 | 4.745 | 92,782 | +0.00(+0.06%) |
Apr 07, 2011 | 4.745 | 4.754 | 4.738 | 4.742 | 77,123 | -0.00(-0.06%) |
Apr 06, 2011 | 4.763 | 4.763 | 4.724 | 4.745 | 83,401 | +0.01(+0.25%) |
Apr 05, 2011 | 4.754 | 4.754 | 4.721 | 4.733 | 114,369 | -0.01(-0.19%) |
Apr 04, 2011 | 4.721 | 4.775 | 4.721 | 4.742 | 84,820 | +0.01(+0.31%) |
Apr 01, 2011 | 4.718 | 4.739 | 4.707 | 4.727 | 50,873 | +0.02(+0.44%) |
Mar 31, 2011 | 4.656 | 4.715 | 4.629 | 4.707 | 399,653 | +0.04(+0.95%) |
Mar 30, 2011 | 4.606 | 4.665 | 4.585 | 4.662 | 78,778 | +0.08(+1.68%) |
Mar 29, 2011 | 4.555 | 4.588 | 4.552 | 4.585 | 105,870 | +0.02(+0.52%) |
Mar 28, 2011 | 4.555 | 4.567 | 4.520 | 4.561 | 151,871 | +0.00(+0.00%) |
Mar 25, 2011 | 4.549 | 4.585 | 4.534 | 4.561 | 38,593 | +0.00(+0.07%) |
Mar 24, 2011 | 4.514 | 4.573 | 4.514 | 4.558 | 51,900 | +0.04(+0.99%) |
Mar 23, 2011 | 4.487 | 4.529 | 4.481 | 4.514 | 87,768 | +0.02(+0.46%) |
Mar 22, 2011 | 4.499 | 4.503 | 4.481 | 4.493 | 131,710 | +0.01(+0.33%) |
Mar 21, 2011 | 4.478 | 4.511 | 4.475 | 4.478 | 142,591 | +0.06(+1.34%) |
Mar 18, 2011 | 4.404 | 4.425 | 4.383 | 4.419 | 103,141 | +0.05(+1.09%) |
Mar 17, 2011 | 4.398 | 4.398 | 4.333 | 4.371 | 42,485 | +0.04(+0.89%) |
Mar 16, 2011 | 4.398 | 4.398 | 4.324 | 4.333 | 41,107 | -0.05(-1.22%) |
Mar 15, 2011 | 4.376 | 4.531 | 4.368 | 4.386 | 259,023 | -0.15(-3.21%) |
Mar 14, 2011 | 4.540 | 4.540 | 4.457 | 4.531 | 70,751 | -0.03(-0.72%) |
Mar 11, 2011 | 4.561 | 4.585 | 4.526 | 4.564 | 85,746 | -0.01(-0.13%) |
Mar 10, 2011 | 4.588 | 4.588 | 4.537 | 4.570 | 127,410 | -0.03(-0.71%) |
Mar 09, 2011 | 4.612 | 4.612 | 4.570 | 4.603 | 53,494 | -0.02(-0.45%) |
Mar 08, 2011 | 4.585 | 4.623 | 4.570 | 4.623 | 70,192 | +0.03(+0.65%) |
Mar 07, 2011 | 4.609 | 4.615 | 4.573 | 4.594 | 140,323 | -0.02(-0.39%) |
Mar 04, 2011 | 4.594 | 4.612 | 4.585 | 4.612 | 166,502 | +0.02(+0.45%) |
Mar 03, 2011 | 4.564 | 4.591 | 4.564 | 4.591 | 80,415 | +0.04(+0.85%) |
Mar 02, 2011 | 4.555 | 4.564 | 4.529 | 4.552 | 53,575 | -0.01(-0.26%) |