Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.865 | 4.037 | 3.821 | 4.020 | 5,701,970 | +0.29(+7.64%) |
May 23, 2011 | 3.683 | 3.839 | 3.666 | 3.735 | 3,862,143 | -0.06(-1.59%) |
May 20, 2011 | 3.994 | 4.038 | 3.787 | 3.795 | 5,032,588 | -0.25(-6.20%) |
May 19, 2011 | 4.107 | 4.107 | 3.951 | 4.046 | 3,552,659 | -0.02(-0.58%) |
May 18, 2011 | 4.079 | 4.139 | 3.923 | 4.070 | 7,581,390 | +0.03(+0.64%) |
May 17, 2011 | 4.303 | 4.320 | 4.001 | 4.044 | 8,268,444 | -0.28(-6.40%) |
May 16, 2011 | 4.433 | 4.502 | 4.320 | 4.320 | 6,277,938 | -0.16(-3.47%) |
May 13, 2011 | 4.614 | 4.692 | 4.467 | 4.476 | 3,829,491 | -0.13(-2.81%) |
May 12, 2011 | 4.761 | 4.804 | 4.588 | 4.606 | 4,430,095 | -0.17(-3.62%) |
May 11, 2011 | 4.891 | 4.986 | 4.770 | 4.778 | 2,838,789 | -0.14(-2.81%) |
May 10, 2011 | 4.822 | 4.925 | 4.778 | 4.917 | 2,682,466 | +0.13(+2.71%) |
May 09, 2011 | 4.787 | 4.839 | 4.727 | 4.787 | 3,012,146 | -0.03(-0.54%) |
May 06, 2011 | 5.003 | 5.072 | 4.804 | 4.813 | 4,066,694 | -0.10(-1.94%) |
May 05, 2011 | 5.185 | 5.211 | 4.865 | 4.908 | 7,198,501 | -0.19(-3.73%) |
May 04, 2011 | 5.236 | 5.280 | 5.072 | 5.098 | 4,342,278 | -0.11(-2.16%) |
May 03, 2011 | 5.159 | 5.219 | 5.115 | 5.211 | 2,503,702 | +0.03(+0.67%) |
May 02, 2011 | 5.180 | 5.185 | 5.150 | 5.176 | 4,510,261 | +0.05(+1.01%) |
Apr 29, 2011 | 5.107 | 5.228 | 5.081 | 5.124 | 2,381,452 | -0.04(-0.84%) |
Apr 28, 2011 | 5.046 | 5.167 | 5.012 | 5.167 | 2,785,577 | +0.08(+1.53%) |
Apr 27, 2011 | 5.020 | 5.107 | 4.822 | 5.090 | 4,134,805 | +0.11(+2.26%) |
Apr 26, 2011 | 4.917 | 5.072 | 4.899 | 4.977 | 2,792,318 | +0.10(+2.13%) |
Apr 25, 2011 | 4.848 | 5.003 | 4.822 | 4.874 | 4,990,525 | +0.10(+2.17%) |
Apr 21, 2011 | 4.718 | 4.804 | 4.554 | 4.770 | 6,540,661 | +0.10(+2.22%) |
Apr 20, 2011 | 5.306 | 5.306 | 4.554 | 4.666 | 15,686,396 | -0.51(-9.85%) |
Apr 19, 2011 | 5.262 | 5.284 | 5.124 | 5.176 | 2,476,094 | -0.01(-0.17%) |
Apr 18, 2011 | 5.288 | 5.340 | 5.141 | 5.185 | 4,012,471 | -0.24(-4.46%) |
Apr 15, 2011 | 5.582 | 5.703 | 5.401 | 5.427 | 6,214,252 | +0.05(+0.96%) |
Apr 14, 2011 | 5.478 | 5.487 | 5.280 | 5.375 | 3,636,631 | -0.13(-2.35%) |
Apr 13, 2011 | 5.573 | 5.625 | 5.461 | 5.504 | 3,165,176 | +0.00(+0.00%) |
Apr 12, 2011 | 5.582 | 5.634 | 5.496 | 5.504 | 3,790,260 | -0.11(-2.00%) |
Apr 11, 2011 | 5.686 | 5.712 | 5.599 | 5.617 | 2,985,570 | -0.03(-0.61%) |
Apr 08, 2011 | 5.936 | 5.954 | 5.625 | 5.651 | 2,569,199 | -0.23(-3.96%) |
Apr 07, 2011 | 5.954 | 6.049 | 5.867 | 5.885 | 2,411,406 | -0.08(-1.30%) |
Apr 06, 2011 | 5.764 | 5.980 | 5.764 | 5.962 | 3,433,454 | +0.20(+3.45%) |
Apr 05, 2011 | 5.798 | 5.902 | 5.712 | 5.764 | 2,370,002 | -0.07(-1.19%) |
Apr 04, 2011 | 5.902 | 5.962 | 5.807 | 5.833 | 2,186,465 | -0.06(-1.03%) |
Apr 01, 2011 | 5.988 | 6.005 | 5.859 | 5.893 | 4,356,204 | +0.01(+0.15%) |
Mar 31, 2011 | 5.962 | 5.997 | 5.885 | 5.885 | 1,920,931 | -0.11(-1.87%) |
Mar 30, 2011 | 6.135 | 6.152 | 5.885 | 5.997 | 3,500,878 | -0.07(-1.14%) |
Mar 29, 2011 | 6.178 | 6.222 | 5.945 | 6.066 | 7,068,197 | +0.01(+0.14%) |
Mar 28, 2011 | 5.850 | 6.109 | 5.850 | 6.057 | 5,034,464 | +0.23(+4.01%) |
Mar 25, 2011 | 5.781 | 5.988 | 5.755 | 5.824 | 3,650,757 | +0.09(+1.51%) |
Mar 24, 2011 | 5.746 | 5.789 | 5.582 | 5.738 | 5,173,735 | +0.09(+1.53%) |
Mar 23, 2011 | 5.729 | 5.746 | 5.556 | 5.651 | 2,427,634 | -0.06(-1.06%) |
Mar 22, 2011 | 5.850 | 5.919 | 5.703 | 5.712 | 3,056,993 | -0.14(-2.36%) |
Mar 21, 2011 | 5.824 | 5.859 | 5.807 | 5.850 | 2,572,420 | +0.05(+0.89%) |
Mar 18, 2011 | 5.651 | 5.815 | 5.591 | 5.798 | 7,008,572 | +0.28(+5.01%) |
Mar 17, 2011 | 5.608 | 5.686 | 5.452 | 5.522 | 5,196,381 | +0.03(+0.47%) |
Mar 16, 2011 | 5.859 | 5.876 | 5.470 | 5.496 | 9,676,629 | -0.36(-6.19%) |
Mar 15, 2011 | 5.807 | 5.919 | 5.789 | 5.859 | 5,153,423 | -0.11(-1.88%) |
Mar 14, 2011 | 5.971 | 6.040 | 5.876 | 5.971 | 3,488,216 | -0.08(-1.29%) |
Mar 11, 2011 | 6.014 | 6.161 | 6.014 | 6.049 | 3,034,584 | -0.07(-1.13%) |
Mar 10, 2011 | 6.204 | 6.342 | 6.092 | 6.118 | 5,754,942 | -0.29(-4.45%) |
Mar 09, 2011 | 6.360 | 6.481 | 6.308 | 6.403 | 4,509,456 | +0.04(+0.68%) |
Mar 08, 2011 | 6.118 | 6.377 | 6.040 | 6.360 | 6,477,046 | +0.27(+4.40%) |
Mar 07, 2011 | 6.178 | 6.256 | 6.040 | 6.092 | 3,709,034 | -0.10(-1.54%) |
Mar 04, 2011 | 6.317 | 6.325 | 6.083 | 6.187 | 3,729,682 | -0.10(-1.51%) |
Mar 03, 2011 | 6.282 | 6.377 | 6.187 | 6.282 | 4,876,534 | +0.21(+3.41%) |
Mar 02, 2011 | 6.005 | 6.201 | 5.980 | 6.075 | 9,009,831 | +0.29(+4.93%) |