Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.910 | 3.960 | 3.760 | 3.770 | 72,300 | -0.12(-3.08%) |
May 23, 2011 | 3.900 | 3.978 | 3.880 | 3.890 | 51,215 | -0.11(-2.75%) |
May 20, 2011 | 4.150 | 4.150 | 4.000 | 4.000 | 72,511 | -0.17(-4.08%) |
May 19, 2011 | 4.250 | 4.340 | 4.170 | 4.170 | 38,680 | -0.03(-0.71%) |
May 18, 2011 | 4.140 | 4.230 | 4.100 | 4.200 | 56,434 | +0.06(+1.45%) |
May 17, 2011 | 4.170 | 4.290 | 4.140 | 4.140 | 53,841 | -0.09(-2.13%) |
May 16, 2011 | 4.420 | 4.460 | 4.230 | 4.230 | 46,015 | -0.20(-4.51%) |
May 13, 2011 | 4.560 | 4.560 | 4.330 | 4.430 | 35,064 | -0.15(-3.28%) |
May 12, 2011 | 4.380 | 4.600 | 4.340 | 4.580 | 47,137 | +0.18(+4.09%) |
May 11, 2011 | 4.590 | 4.600 | 4.400 | 4.400 | 52,638 | -0.20(-4.35%) |
May 10, 2011 | 4.640 | 4.650 | 4.560 | 4.600 | 68,882 | +0.00(+0.00%) |
May 09, 2011 | 4.600 | 4.600 | 4.370 | 4.600 | 79,137 | +0.10(+2.22%) |
May 06, 2011 | 4.490 | 4.640 | 4.400 | 4.500 | 66,830 | +0.10(+2.27%) |
May 05, 2011 | 4.770 | 4.860 | 4.320 | 4.400 | 190,335 | -0.40(-8.33%) |
May 04, 2011 | 4.940 | 4.940 | 4.800 | 4.800 | 56,616 | -0.14(-2.83%) |
May 03, 2011 | 5.000 | 5.030 | 4.900 | 4.940 | 54,211 | -0.07(-1.40%) |
May 02, 2011 | 5.050 | 5.050 | 5.000 | 5.010 | 65,845 | -0.06(-1.18%) |
Apr 29, 2011 | 5.080 | 5.140 | 5.050 | 5.070 | 42,152 | +0.03(+0.60%) |
Apr 28, 2011 | 5.060 | 5.110 | 4.960 | 5.040 | 23,416 | -0.02(-0.40%) |
Apr 27, 2011 | 4.930 | 5.120 | 4.930 | 5.060 | 65,912 | +0.12(+2.43%) |
Apr 26, 2011 | 4.980 | 5.080 | 4.920 | 4.940 | 88,896 | -0.01(-0.20%) |
Apr 25, 2011 | 4.960 | 4.980 | 4.910 | 4.950 | 47,976 | -0.05(-1.00%) |
Apr 21, 2011 | 5.050 | 5.050 | 4.880 | 5.000 | 46,621 | -0.02(-0.40%) |
Apr 20, 2011 | 5.050 | 5.090 | 4.960 | 5.020 | 49,755 | +0.09(+1.83%) |
Apr 19, 2011 | 4.980 | 5.030 | 4.870 | 4.930 | 38,094 | -0.01(-0.20%) |
Apr 18, 2011 | 4.910 | 5.020 | 4.850 | 4.940 | 70,555 | -0.05(-1.00%) |
Apr 15, 2011 | 4.950 | 5.110 | 4.940 | 4.990 | 82,051 | +0.03(+0.60%) |
Apr 14, 2011 | 4.910 | 5.030 | 4.770 | 4.960 | 127,024 | -0.01(-0.20%) |
Apr 13, 2011 | 5.020 | 5.030 | 4.950 | 4.970 | 54,125 | +0.01(+0.20%) |
Apr 12, 2011 | 5.080 | 5.080 | 4.950 | 4.960 | 96,183 | -0.15(-2.94%) |
Apr 11, 2011 | 5.610 | 5.650 | 5.110 | 5.110 | 144,922 | -0.48(-8.59%) |
Apr 08, 2011 | 5.680 | 5.730 | 5.550 | 5.590 | 62,817 | -0.08(-1.41%) |
Apr 07, 2011 | 5.800 | 5.819 | 5.650 | 5.670 | 48,499 | -0.16(-2.74%) |
Apr 06, 2011 | 5.730 | 5.860 | 5.600 | 5.830 | 71,452 | +0.14(+2.46%) |
Apr 05, 2011 | 5.700 | 5.730 | 5.510 | 5.690 | 34,105 | +0.05(+0.89%) |
Apr 04, 2011 | 5.590 | 5.660 | 5.480 | 5.640 | 40,737 | +0.05(+0.89%) |
Apr 01, 2011 | 5.360 | 5.600 | 5.340 | 5.590 | 61,241 | +0.30(+5.67%) |
Mar 31, 2011 | 5.350 | 5.380 | 5.250 | 5.290 | 69,046 | -0.09(-1.67%) |
Mar 30, 2011 | 5.460 | 5.600 | 5.350 | 5.380 | 99,321 | -0.05(-0.92%) |
Mar 29, 2011 | 5.550 | 5.580 | 5.360 | 5.430 | 60,512 | -0.13(-2.34%) |
Mar 28, 2011 | 5.530 | 5.590 | 5.510 | 5.560 | 60,994 | +0.04(+0.72%) |
Mar 25, 2011 | 5.490 | 5.630 | 5.420 | 5.520 | 76,634 | +0.09(+1.66%) |
Mar 24, 2011 | 5.450 | 5.470 | 5.350 | 5.430 | 66,387 | +0.00(+0.00%) |
Mar 23, 2011 | 5.450 | 5.510 | 5.320 | 5.430 | 95,957 | -0.11(-1.99%) |
Mar 22, 2011 | 5.670 | 5.700 | 5.540 | 5.540 | 123,297 | -0.17(-2.98%) |
Mar 21, 2011 | 5.700 | 5.710 | 5.630 | 5.710 | 163,265 | +0.31(+5.74%) |
Mar 18, 2011 | 5.110 | 5.420 | 5.080 | 5.400 | 151,240 | +0.37(+7.36%) |
Mar 17, 2011 | 4.980 | 5.060 | 4.880 | 5.030 | 68,480 | +0.21(+4.36%) |
Mar 16, 2011 | 4.750 | 4.940 | 4.700 | 4.820 | 116,877 | -0.13(-2.63%) |
Mar 15, 2011 | 5.040 | 5.250 | 4.910 | 4.950 | 130,357 | -0.30(-5.71%) |
Mar 14, 2011 | 5.370 | 5.500 | 5.220 | 5.250 | 76,372 | -0.21(-3.85%) |
Mar 11, 2011 | 5.420 | 5.540 | 5.350 | 5.460 | 58,866 | -0.03(-0.55%) |
Mar 10, 2011 | 5.670 | 5.670 | 5.480 | 5.490 | 89,220 | -0.29(-5.02%) |
Mar 09, 2011 | 5.740 | 5.850 | 5.660 | 5.780 | 122,789 | +0.06(+1.05%) |
Mar 08, 2011 | 5.470 | 5.970 | 5.400 | 5.720 | 194,763 | +0.19(+3.44%) |
Mar 07, 2011 | 5.700 | 5.780 | 5.500 | 5.530 | 156,743 | -0.12(-2.12%) |
Mar 04, 2011 | 5.750 | 5.760 | 5.550 | 5.650 | 95,965 | -0.10(-1.74%) |
Mar 03, 2011 | 5.650 | 6.000 | 5.650 | 5.750 | 173,105 | +0.16(+2.86%) |
Mar 02, 2011 | 5.270 | 5.590 | 5.270 | 5.590 | 85,349 | +0.29(+5.47%) |