Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.977 | 4.019 | 3.977 | 4.005 | 1,692 | +0.05(+1.25%) |
May 23, 2011 | 3.956 | 3.959 | 3.956 | 3.956 | 1,833 | -0.00(-0.09%) |
May 20, 2011 | 3.963 | 3.989 | 3.959 | 3.959 | 1,698 | -0.05(-1.24%) |
May 19, 2011 | 4.051 | 4.051 | 4.005 | 4.009 | 3,393 | -0.04(-1.05%) |
May 18, 2011 | 4.041 | 4.165 | 3.973 | 4.051 | 8,040 | +0.05(+1.26%) |
May 17, 2011 | 4.154 | 4.154 | 3.979 | 4.001 | 7,792 | -0.15(-3.61%) |
May 16, 2011 | 3.956 | 4.151 | 3.956 | 4.151 | 3,193 | +0.11(+2.61%) |
May 13, 2011 | 4.063 | 4.123 | 3.982 | 4.045 | 19,908 | -0.01(-0.17%) |
May 12, 2011 | 4.052 | 4.052 | 4.052 | 4.052 | 2,026 | +0.00(+0.00%) |
May 11, 2011 | 4.042 | 4.052 | 3.982 | 4.052 | 5,139 | +0.01(+0.26%) |
May 10, 2011 | 3.964 | 4.042 | 3.964 | 4.042 | 6,379 | +0.04(+1.06%) |
May 09, 2011 | 3.911 | 3.999 | 3.911 | 3.999 | 4,540 | +0.09(+2.25%) |
May 06, 2011 | 3.894 | 3.911 | 3.894 | 3.911 | 1,660 | +0.02(+0.45%) |
May 05, 2011 | 3.932 | 3.932 | 3.876 | 3.894 | 14,036 | -0.07(-1.78%) |
May 04, 2011 | 3.908 | 3.964 | 3.908 | 3.964 | 7,520 | +0.05(+1.35%) |
May 03, 2011 | 3.911 | 3.964 | 3.911 | 3.911 | 27,547 | +0.02(+0.45%) |
May 02, 2011 | 3.894 | 3.894 | 3.481 | 3.894 | 5,210 | -0.04(-0.99%) |
Apr 28, 2011 | 3.932 | 3.932 | 3.932 | 3.932 | 0 | +0.00(+0.09%) |
Apr 27, 2011 | 4.006 | 4.006 | 3.918 | 3.929 | 5,108 | -0.07(-1.85%) |
Apr 26, 2011 | 4.102 | 4.116 | 3.999 | 4.003 | 2,318 | -0.13(-3.15%) |
Apr 25, 2011 | 4.116 | 4.133 | 4.012 | 4.133 | 16,513 | +0.08(+2.09%) |
Apr 21, 2011 | 4.010 | 4.063 | 4.010 | 4.049 | 1,418 | +0.13(+3.23%) |
Apr 20, 2011 | 4.010 | 4.111 | 3.894 | 3.922 | 5,287 | -0.08(-1.94%) |
Apr 19, 2011 | 4.035 | 4.035 | 3.996 | 3.999 | 1,986 | -0.04(-1.05%) |
Apr 18, 2011 | 4.109 | 4.116 | 3.880 | 4.042 | 5,224 | +0.02(+0.61%) |
Apr 15, 2011 | 4.147 | 4.147 | 3.929 | 4.017 | 11,610 | -0.06(-1.38%) |
Apr 14, 2011 | 4.077 | 4.144 | 4.052 | 4.073 | 6,243 | +0.02(+0.52%) |
Apr 13, 2011 | 4.052 | 4.186 | 4.028 | 4.052 | 6,098 | -0.01(-0.35%) |
Apr 11, 2011 | 4.066 | 4.066 | 4.066 | 4.066 | 0 | -0.05(-1.20%) |
Apr 08, 2011 | 4.024 | 4.190 | 4.024 | 4.116 | 1,418 | +0.04(+0.95%) |
Apr 07, 2011 | 4.023 | 4.077 | 4.023 | 4.077 | 993 | -0.09(-2.20%) |
Apr 06, 2011 | 4.172 | 4.172 | 4.105 | 4.169 | 5,392 | +0.02(+0.60%) |
Apr 05, 2011 | 4.017 | 4.144 | 4.017 | 4.144 | 2,806 | +0.00(+0.00%) |
Apr 04, 2011 | 4.010 | 4.144 | 4.010 | 4.144 | 9,580 | +0.05(+1.29%) |
Apr 01, 2011 | 4.031 | 4.119 | 4.031 | 4.091 | 4,824 | +0.09(+2.29%) |
Mar 31, 2011 | 3.999 | 4.123 | 3.978 | 3.999 | 12,430 | +0.01(+0.18%) |
Mar 30, 2011 | 3.992 | 3.996 | 3.992 | 3.992 | 6,686 | -0.05(-1.31%) |
Mar 29, 2011 | 3.975 | 4.063 | 3.922 | 4.045 | 7,350 | +0.06(+1.41%) |
Mar 28, 2011 | 4.123 | 4.123 | 3.901 | 3.989 | 25,734 | -0.10(-2.50%) |
Mar 25, 2011 | 4.028 | 4.123 | 3.925 | 4.091 | 6,107 | +0.02(+0.52%) |
Mar 23, 2011 | 4.070 | 4.070 | 4.070 | 4.070 | 0 | +0.12(+3.12%) |
Mar 22, 2011 | 3.947 | 3.947 | 3.947 | 3.947 | 3,831 | -0.01(-0.27%) |
Mar 21, 2011 | 3.901 | 4.137 | 3.901 | 3.957 | 11,306 | +0.04(+1.08%) |
Mar 18, 2011 | 3.929 | 3.961 | 3.915 | 3.915 | 3,320 | +0.02(+0.54%) |
Mar 17, 2011 | 3.950 | 3.950 | 3.894 | 3.894 | 3,689 | -0.16(-3.83%) |
Mar 16, 2011 | 4.049 | 4.049 | 4.045 | 4.049 | 3,121 | +0.08(+2.13%) |
Mar 15, 2011 | 3.881 | 3.964 | 3.881 | 3.964 | 3,263 | +0.08(+2.09%) |
Mar 14, 2011 | 3.883 | 3.883 | 3.883 | 3.883 | 567 | -0.09(-2.22%) |
Mar 11, 2011 | 3.947 | 3.971 | 3.947 | 3.971 | 2,128 | +0.01(+0.18%) |
Mar 10, 2011 | 3.961 | 3.964 | 3.961 | 3.964 | 3,306 | +0.00(+0.00%) |
Mar 09, 2011 | 3.975 | 4.047 | 3.929 | 3.964 | 22,700 | +0.01(+0.22%) |
Mar 08, 2011 | 3.968 | 3.975 | 3.943 | 3.955 | 6,578 | -0.01(-0.22%) |
Mar 07, 2011 | 3.964 | 4.043 | 3.957 | 3.964 | 8,238 | -0.05(-1.32%) |
Mar 04, 2011 | 4.042 | 4.042 | 4.017 | 4.017 | 1,901 | +0.02(+0.44%) |
Mar 03, 2011 | 3.999 | 3.999 | 3.999 | 3.999 | 3,973 | -0.05(-1.13%) |
Mar 02, 2011 | 3.982 | 4.052 | 3.982 | 4.045 | 1,518 | +0.12(+2.96%) |