Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 4.242 | 4.293 | 4.214 | 4.256 | 2,156,850 | +0.02(+0.44%) |
May 23, 2011 | 4.279 | 4.317 | 4.172 | 4.237 | 2,907,167 | -0.08(-1.84%) |
May 20, 2011 | 4.373 | 4.373 | 4.303 | 4.317 | 3,153,043 | -0.08(-1.81%) |
May 19, 2011 | 4.424 | 4.424 | 4.317 | 4.396 | 2,766,191 | -0.01(-0.21%) |
May 18, 2011 | 4.392 | 4.415 | 4.349 | 4.406 | 2,199,967 | +0.03(+0.75%) |
May 17, 2011 | 4.396 | 4.420 | 4.326 | 4.373 | 2,326,170 | -0.05(-1.06%) |
May 16, 2011 | 4.424 | 4.445 | 4.396 | 4.420 | 3,303,716 | -0.02(-0.53%) |
May 13, 2011 | 4.382 | 4.443 | 4.373 | 4.443 | 20,533,118 | -0.07(-1.45%) |
May 12, 2011 | 4.457 | 4.551 | 4.396 | 4.508 | 1,433,002 | +0.04(+0.94%) |
May 11, 2011 | 4.518 | 4.551 | 4.445 | 4.466 | 1,550,779 | -0.08(-1.75%) |
May 10, 2011 | 4.480 | 4.583 | 4.462 | 4.546 | 1,490,022 | +0.11(+2.42%) |
May 09, 2011 | 4.382 | 4.452 | 4.345 | 4.438 | 1,652,264 | +0.01(+0.32%) |
May 06, 2011 | 4.504 | 4.543 | 4.387 | 4.424 | 1,283,140 | -0.02(-0.42%) |
May 05, 2011 | 4.504 | 4.520 | 4.387 | 4.443 | 1,849,746 | -0.08(-1.76%) |
May 04, 2011 | 4.574 | 4.574 | 4.504 | 4.522 | 1,621,878 | -0.06(-1.23%) |
May 03, 2011 | 4.672 | 4.742 | 4.499 | 4.579 | 1,770,182 | -0.12(-2.59%) |
May 02, 2011 | 4.705 | 4.710 | 4.696 | 4.700 | 1,687,138 | +0.03(+0.70%) |
Apr 29, 2011 | 4.667 | 4.714 | 4.574 | 4.667 | 1,438,880 | +0.02(+0.40%) |
Apr 28, 2011 | 4.565 | 4.653 | 4.560 | 4.649 | 1,092,081 | +0.08(+1.84%) |
Apr 27, 2011 | 4.565 | 4.579 | 4.490 | 4.565 | 1,011,534 | -0.00(-0.10%) |
Apr 26, 2011 | 4.485 | 4.602 | 4.457 | 4.569 | 969,946 | +0.09(+1.98%) |
Apr 25, 2011 | 4.504 | 4.511 | 4.434 | 4.480 | 659,926 | -0.02(-0.52%) |
Apr 21, 2011 | 4.490 | 4.504 | 4.406 | 4.504 | 623,237 | +0.04(+0.84%) |
Apr 20, 2011 | 4.452 | 4.471 | 4.392 | 4.466 | 741,349 | +0.08(+1.81%) |
Apr 19, 2011 | 4.359 | 4.401 | 4.354 | 4.387 | 841,051 | +0.04(+0.97%) |
Apr 18, 2011 | 4.345 | 4.363 | 4.298 | 4.345 | 1,434,621 | -0.06(-1.38%) |
Apr 15, 2011 | 4.378 | 4.406 | 4.321 | 4.406 | 1,698,663 | +0.03(+0.64%) |
Apr 14, 2011 | 4.275 | 4.382 | 4.261 | 4.378 | 5,063,058 | +0.07(+1.74%) |
Apr 13, 2011 | 4.392 | 4.396 | 4.247 | 4.303 | 2,655,819 | -0.08(-1.81%) |
Apr 12, 2011 | 4.340 | 4.401 | 4.340 | 4.382 | 1,455,898 | +0.00(+0.11%) |
Apr 11, 2011 | 4.317 | 4.378 | 4.312 | 4.378 | 1,918,896 | +0.07(+1.63%) |
Apr 08, 2011 | 4.354 | 4.378 | 4.279 | 4.307 | 1,759,995 | -0.01(-0.22%) |
Apr 07, 2011 | 4.401 | 4.424 | 4.303 | 4.317 | 2,065,198 | -0.10(-2.22%) |
Apr 06, 2011 | 4.368 | 4.420 | 4.340 | 4.415 | 927,943 | +0.07(+1.72%) |
Apr 05, 2011 | 4.420 | 4.424 | 4.326 | 4.340 | 1,198,540 | -0.07(-1.69%) |
Apr 04, 2011 | 4.424 | 4.448 | 4.382 | 4.415 | 1,250,269 | +0.01(+0.21%) |
Apr 01, 2011 | 4.410 | 4.443 | 4.373 | 4.406 | 1,875,544 | +0.03(+0.75%) |
Mar 31, 2011 | 4.354 | 4.387 | 4.293 | 4.373 | 1,610,415 | +0.02(+0.43%) |
Mar 30, 2011 | 4.354 | 4.354 | 4.354 | 4.354 | 2,347,546 | +0.12(+2.76%) |
Mar 29, 2011 | 4.247 | 4.270 | 4.181 | 4.237 | 2,180,591 | +0.02(+0.50%) |
Mar 28, 2011 | 4.299 | 4.313 | 4.202 | 4.216 | 1,187,861 | -0.07(-1.62%) |
Mar 25, 2011 | 4.285 | 4.332 | 4.262 | 4.285 | 1,404,231 | +0.02(+0.54%) |
Mar 24, 2011 | 4.253 | 4.304 | 4.212 | 4.262 | 1,701,889 | +0.03(+0.65%) |
Mar 23, 2011 | 4.299 | 4.318 | 4.170 | 4.235 | 1,817,933 | -0.08(-1.93%) |
Mar 22, 2011 | 4.364 | 4.378 | 4.313 | 4.318 | 946,135 | -0.03(-0.64%) |
Mar 21, 2011 | 4.366 | 4.378 | 4.336 | 4.345 | 1,431,152 | +0.06(+1.51%) |
Mar 18, 2011 | 4.212 | 4.281 | 4.175 | 4.281 | 2,365,746 | +0.12(+2.77%) |
Mar 17, 2011 | 4.105 | 4.179 | 4.082 | 4.165 | 2,122,482 | +0.13(+3.32%) |
Mar 16, 2011 | 4.147 | 4.170 | 4.018 | 4.031 | 2,568,328 | -0.12(-3.00%) |
Mar 15, 2011 | 4.152 | 4.198 | 4.133 | 4.156 | 1,971,632 | -0.10(-2.28%) |
Mar 14, 2011 | 4.225 | 4.262 | 4.193 | 4.253 | 1,428,064 | -0.01(-0.32%) |
Mar 11, 2011 | 4.184 | 4.290 | 4.156 | 4.267 | 2,651,409 | +0.09(+2.21%) |
Mar 10, 2011 | 4.239 | 4.239 | 4.161 | 4.175 | 2,125,455 | -0.12(-2.69%) |
Mar 09, 2011 | 4.350 | 4.373 | 4.276 | 4.290 | 1,059,792 | -0.06(-1.38%) |
Mar 08, 2011 | 4.262 | 4.387 | 4.230 | 4.350 | 1,128,191 | +0.10(+2.39%) |
Mar 07, 2011 | 4.373 | 4.387 | 4.184 | 4.248 | 1,833,024 | -0.12(-2.65%) |
Mar 04, 2011 | 4.359 | 4.369 | 4.272 | 4.364 | 2,203,159 | +0.01(+0.32%) |
Mar 03, 2011 | 4.248 | 4.359 | 4.207 | 4.350 | 2,144,858 | +0.18(+4.32%) |
Mar 02, 2011 | 4.216 | 4.239 | 4.152 | 4.170 | 2,177,788 | -0.05(-1.10%) |