Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.986 | 4.029 | 3.986 | 4.015 | 1,688 | +0.05(+1.25%) |
May 23, 2011 | 3.965 | 3.968 | 3.965 | 3.965 | 1,829 | -0.00(-0.09%) |
May 20, 2011 | 3.972 | 3.998 | 3.968 | 3.968 | 1,694 | -0.05(-1.24%) |
May 19, 2011 | 4.061 | 4.061 | 4.015 | 4.018 | 3,386 | -0.04(-1.05%) |
May 18, 2011 | 4.050 | 4.174 | 3.983 | 4.061 | 8,021 | +0.05(+1.26%) |
May 17, 2011 | 4.164 | 4.164 | 3.988 | 4.010 | 7,774 | -0.15(-3.61%) |
May 16, 2011 | 3.965 | 4.160 | 3.965 | 4.160 | 3,186 | +0.11(+2.61%) |
May 13, 2011 | 4.072 | 4.132 | 3.991 | 4.055 | 19,862 | -0.01(-0.17%) |
May 12, 2011 | 4.062 | 4.062 | 4.062 | 4.062 | 2,021 | +0.00(+0.00%) |
May 11, 2011 | 4.051 | 4.062 | 3.991 | 4.062 | 5,127 | +0.01(+0.26%) |
May 10, 2011 | 3.973 | 4.051 | 3.973 | 4.051 | 6,364 | +0.04(+1.06%) |
May 09, 2011 | 3.920 | 4.009 | 3.920 | 4.009 | 4,530 | +0.09(+2.25%) |
May 06, 2011 | 3.903 | 3.920 | 3.903 | 3.920 | 1,656 | +0.02(+0.45%) |
May 05, 2011 | 3.942 | 3.942 | 3.885 | 3.903 | 14,004 | -0.07(-1.78%) |
May 04, 2011 | 3.917 | 3.973 | 3.917 | 3.973 | 7,503 | +0.05(+1.35%) |
May 03, 2011 | 3.920 | 3.973 | 3.920 | 3.920 | 27,484 | +0.02(+0.45%) |
May 02, 2011 | 3.903 | 3.903 | 3.489 | 3.903 | 5,198 | -0.04(-0.99%) |
Apr 28, 2011 | 3.942 | 3.942 | 3.942 | 3.942 | 0 | +0.00(+0.09%) |
Apr 27, 2011 | 4.016 | 4.016 | 3.927 | 3.938 | 5,096 | -0.07(-1.85%) |
Apr 26, 2011 | 4.111 | 4.125 | 4.009 | 4.012 | 2,313 | -0.13(-3.15%) |
Apr 25, 2011 | 4.126 | 4.143 | 4.021 | 4.143 | 16,475 | +0.08(+2.09%) |
Apr 21, 2011 | 4.019 | 4.072 | 4.019 | 4.058 | 1,415 | +0.13(+3.23%) |
Apr 20, 2011 | 4.019 | 4.121 | 3.903 | 3.931 | 5,274 | -0.08(-1.94%) |
Apr 19, 2011 | 4.044 | 4.044 | 4.005 | 4.009 | 1,981 | -0.04(-1.05%) |
Apr 18, 2011 | 4.118 | 4.125 | 3.889 | 4.051 | 5,212 | +0.02(+0.61%) |
Apr 15, 2011 | 4.157 | 4.157 | 3.938 | 4.026 | 11,583 | -0.06(-1.38%) |
Apr 14, 2011 | 4.086 | 4.153 | 4.062 | 4.083 | 6,229 | +0.02(+0.52%) |
Apr 13, 2011 | 4.062 | 4.196 | 4.037 | 4.062 | 6,084 | -0.01(-0.35%) |
Apr 11, 2011 | 4.076 | 4.076 | 4.076 | 4.076 | 0 | -0.05(-1.20%) |
Apr 08, 2011 | 4.033 | 4.199 | 4.033 | 4.125 | 1,415 | +0.04(+0.95%) |
Apr 07, 2011 | 4.032 | 4.086 | 4.032 | 4.086 | 990 | -0.09(-2.20%) |
Apr 06, 2011 | 4.182 | 4.182 | 4.115 | 4.178 | 5,379 | +0.02(+0.60%) |
Apr 05, 2011 | 4.026 | 4.153 | 4.026 | 4.153 | 2,800 | +0.00(+0.00%) |
Apr 04, 2011 | 4.019 | 4.153 | 4.019 | 4.153 | 9,558 | +0.05(+1.29%) |
Apr 01, 2011 | 4.040 | 4.129 | 4.040 | 4.100 | 4,813 | +0.09(+2.29%) |
Mar 31, 2011 | 4.009 | 4.132 | 3.987 | 4.009 | 12,401 | +0.01(+0.18%) |
Mar 30, 2011 | 4.002 | 4.005 | 4.002 | 4.002 | 6,670 | -0.05(-1.31%) |
Mar 29, 2011 | 3.984 | 4.072 | 3.931 | 4.055 | 7,333 | +0.06(+1.41%) |
Mar 28, 2011 | 4.132 | 4.132 | 3.910 | 3.998 | 25,674 | -0.10(-2.50%) |
Mar 25, 2011 | 4.037 | 4.132 | 3.934 | 4.100 | 6,093 | +0.02(+0.52%) |
Mar 23, 2011 | 4.079 | 4.079 | 4.079 | 4.079 | 0 | +0.12(+3.12%) |
Mar 22, 2011 | 3.956 | 3.956 | 3.956 | 3.956 | 3,822 | -0.01(-0.27%) |
Mar 21, 2011 | 3.910 | 4.146 | 3.910 | 3.966 | 11,280 | +0.04(+1.08%) |
Mar 18, 2011 | 3.938 | 3.970 | 3.924 | 3.924 | 3,312 | +0.02(+0.54%) |
Mar 17, 2011 | 3.959 | 3.959 | 3.903 | 3.903 | 3,680 | -0.16(-3.83%) |
Mar 16, 2011 | 4.058 | 4.058 | 4.055 | 4.058 | 3,114 | +0.08(+2.13%) |
Mar 15, 2011 | 3.890 | 3.973 | 3.890 | 3.973 | 3,256 | +0.08(+2.09%) |
Mar 14, 2011 | 3.892 | 3.892 | 3.892 | 3.892 | 566 | -0.09(-2.22%) |
Mar 11, 2011 | 3.956 | 3.980 | 3.956 | 3.980 | 2,123 | +0.01(+0.18%) |
Mar 10, 2011 | 3.970 | 3.973 | 3.970 | 3.973 | 3,298 | +0.00(+0.00%) |
Mar 09, 2011 | 3.984 | 4.056 | 3.938 | 3.973 | 22,648 | +0.01(+0.22%) |
Mar 08, 2011 | 3.977 | 3.984 | 3.952 | 3.964 | 6,563 | -0.01(-0.22%) |
Mar 07, 2011 | 3.973 | 4.053 | 3.966 | 3.973 | 8,219 | -0.05(-1.32%) |
Mar 04, 2011 | 4.051 | 4.051 | 4.026 | 4.026 | 1,897 | +0.02(+0.44%) |
Mar 03, 2011 | 4.009 | 4.009 | 4.009 | 4.009 | 3,963 | -0.05(-1.13%) |
Mar 02, 2011 | 3.991 | 4.062 | 3.991 | 4.055 | 1,514 | +0.12(+2.96%) |