Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 4.813 | 4.820 | 4.787 | 4.787 | 1,781,774 | -0.02(-0.38%) |
May 23, 2011 | 4.816 | 4.827 | 4.794 | 4.805 | 1,516,192 | -0.01(-0.31%) |
May 20, 2011 | 4.805 | 4.838 | 4.798 | 4.820 | 1,416,056 | +0.02(+0.38%) |
May 19, 2011 | 4.820 | 4.842 | 4.794 | 4.802 | 1,697,647 | -0.02(-0.38%) |
May 18, 2011 | 4.820 | 4.838 | 4.798 | 4.820 | 827,983 | +0.02(+0.38%) |
May 17, 2011 | 4.813 | 4.816 | 4.794 | 4.802 | 1,273,979 | +0.00(+0.00%) |
May 16, 2011 | 4.824 | 4.842 | 4.794 | 4.802 | 1,451,103 | -0.01(-0.23%) |
May 13, 2011 | 4.868 | 4.868 | 4.813 | 4.813 | 1,092,882 | -0.06(-1.14%) |
May 12, 2011 | 4.838 | 4.872 | 4.831 | 4.868 | 1,424,144 | +0.02(+0.46%) |
May 11, 2011 | 4.905 | 4.905 | 4.842 | 4.846 | 1,156,843 | -0.07(-1.43%) |
May 10, 2011 | 4.905 | 4.923 | 4.897 | 4.916 | 1,579,687 | +0.02(+0.45%) |
May 09, 2011 | 4.875 | 4.901 | 4.868 | 4.894 | 1,031,188 | +0.02(+0.45%) |
May 06, 2011 | 4.905 | 4.905 | 4.868 | 4.872 | 1,291,173 | +0.00(+0.00%) |
May 05, 2011 | 4.853 | 4.905 | 4.842 | 4.872 | 1,398,110 | -0.01(-0.15%) |
May 04, 2011 | 4.872 | 4.897 | 4.831 | 4.879 | 1,254,824 | -0.00(-0.08%) |
May 03, 2011 | 4.864 | 4.905 | 4.864 | 4.883 | 1,221,596 | +0.01(+0.23%) |
May 02, 2011 | 4.879 | 4.883 | 4.868 | 4.872 | 1,331,348 | -0.01(-0.23%) |
Apr 29, 2011 | 4.883 | 4.890 | 4.854 | 4.883 | 1,425,554 | +0.01(+0.30%) |
Apr 28, 2011 | 4.842 | 4.879 | 4.831 | 4.868 | 2,264,607 | +0.04(+0.76%) |
Apr 27, 2011 | 4.802 | 4.838 | 4.787 | 4.831 | 1,242,269 | +0.04(+0.92%) |
Apr 26, 2011 | 4.772 | 4.813 | 4.768 | 4.787 | 1,322,514 | +0.02(+0.39%) |
Apr 25, 2011 | 4.756 | 4.772 | 4.746 | 4.768 | 856,547 | +0.01(+0.16%) |
Apr 21, 2011 | 4.735 | 4.761 | 4.724 | 4.761 | 1,288,570 | +0.03(+0.55%) |
Apr 20, 2011 | 4.757 | 4.757 | 4.717 | 4.735 | 932,385 | +0.01(+0.31%) |
Apr 19, 2011 | 4.757 | 4.761 | 4.720 | 4.720 | 993,735 | -0.04(-0.78%) |
Apr 18, 2011 | 4.750 | 4.768 | 4.709 | 4.757 | 1,689,653 | -0.02(-0.39%) |
Apr 15, 2011 | 4.794 | 4.802 | 4.765 | 4.776 | 1,426,267 | -0.03(-0.54%) |
Apr 14, 2011 | 4.698 | 4.813 | 4.687 | 4.802 | 2,292,246 | +0.10(+2.04%) |
Apr 13, 2011 | 4.728 | 4.732 | 4.687 | 4.706 | 1,244,273 | +0.00(+0.08%) |
Apr 12, 2011 | 4.746 | 4.754 | 4.702 | 4.702 | 1,634,282 | -0.04(-0.93%) |
Apr 11, 2011 | 4.768 | 4.776 | 4.735 | 4.746 | 2,003,583 | +0.02(+0.47%) |
Apr 08, 2011 | 4.787 | 4.787 | 4.717 | 4.724 | 1,580,603 | -0.04(-0.85%) |
Apr 07, 2011 | 4.820 | 4.850 | 4.761 | 4.765 | 2,451,626 | -0.07(-1.52%) |
Apr 06, 2011 | 4.809 | 4.846 | 4.794 | 4.838 | 5,001,620 | +0.10(+2.02%) |
Apr 05, 2011 | 4.706 | 4.754 | 4.695 | 4.743 | 2,720,508 | +0.06(+1.26%) |
Apr 04, 2011 | 4.732 | 4.732 | 4.665 | 4.684 | 1,601,510 | -0.03(-0.70%) |
Apr 01, 2011 | 4.717 | 4.746 | 4.702 | 4.717 | 1,509,033 | +0.00(+0.08%) |
Mar 31, 2011 | 4.684 | 4.735 | 4.684 | 4.713 | 2,057,630 | +0.04(+0.87%) |
Mar 30, 2011 | 4.673 | 4.673 | 4.673 | 4.673 | 3,678,675 | +0.02(+0.40%) |
Mar 29, 2011 | 4.680 | 4.706 | 4.614 | 4.654 | 4,541,356 | -0.06(-1.25%) |
Mar 28, 2011 | 4.788 | 4.788 | 4.699 | 4.713 | 4,511,681 | -0.05(-1.05%) |
Mar 25, 2011 | 4.795 | 4.817 | 4.756 | 4.763 | 5,113,904 | +0.00(+0.08%) |
Mar 24, 2011 | 4.760 | 4.781 | 4.735 | 4.760 | 3,806,441 | +0.02(+0.45%) |
Mar 23, 2011 | 4.717 | 4.745 | 4.706 | 4.738 | 2,465,740 | +0.03(+0.61%) |
Mar 22, 2011 | 4.788 | 4.788 | 4.699 | 4.710 | 2,383,140 | -0.08(-1.64%) |
Mar 21, 2011 | 4.788 | 4.799 | 4.777 | 4.788 | 2,819,194 | +0.04(+0.90%) |
Mar 18, 2011 | 4.699 | 4.752 | 4.695 | 4.745 | 2,490,228 | +0.05(+0.99%) |
Mar 17, 2011 | 4.738 | 4.756 | 4.699 | 4.699 | 1,712,256 | -0.00(-0.08%) |
Mar 16, 2011 | 4.731 | 4.756 | 4.702 | 4.702 | 2,122,921 | -0.02(-0.38%) |
Mar 15, 2011 | 4.724 | 4.752 | 4.659 | 4.720 | 2,630,739 | +0.06(+1.30%) |
Mar 14, 2011 | 4.620 | 4.681 | 4.609 | 4.659 | 1,345,439 | +0.02(+0.46%) |
Mar 11, 2011 | 4.656 | 4.677 | 4.627 | 4.638 | 1,637,181 | -0.02(-0.46%) |
Mar 10, 2011 | 4.695 | 4.706 | 4.659 | 4.659 | 1,481,881 | -0.06(-1.29%) |
Mar 09, 2011 | 4.710 | 4.720 | 4.688 | 4.720 | 1,666,759 | +0.03(+0.61%) |
Mar 08, 2011 | 4.652 | 4.713 | 4.649 | 4.692 | 1,497,682 | +0.05(+1.16%) |
Mar 07, 2011 | 4.717 | 4.717 | 4.624 | 4.638 | 1,595,199 | -0.06(-1.37%) |
Mar 04, 2011 | 4.752 | 4.760 | 4.688 | 4.702 | 971,105 | -0.04(-0.90%) |
Mar 03, 2011 | 4.752 | 4.752 | 4.738 | 4.745 | 1,381,653 | +0.01(+0.30%) |
Mar 02, 2011 | 4.695 | 4.767 | 4.674 | 4.731 | 1,911,904 | +0.05(+1.07%) |