Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.874 | 3.894 | 3.817 | 3.817 | 10,905 | -0.06(-1.52%) |
May 23, 2011 | 3.775 | 3.900 | 3.775 | 3.876 | 9,188 | +0.00(+0.07%) |
May 20, 2011 | 3.874 | 3.879 | 3.874 | 3.874 | 1,467 | +0.00(+0.07%) |
May 19, 2011 | 3.928 | 3.943 | 3.868 | 3.871 | 33,227 | -0.06(-1.47%) |
May 18, 2011 | 3.957 | 3.982 | 3.923 | 3.928 | 12,328 | -0.03(-0.73%) |
May 17, 2011 | 3.937 | 3.957 | 3.937 | 3.957 | 25,673 | +0.03(+0.74%) |
May 16, 2011 | 3.914 | 3.972 | 3.914 | 3.928 | 17,160 | +0.01(+0.15%) |
May 13, 2011 | 3.943 | 3.957 | 3.923 | 3.923 | 52,424 | -0.02(-0.59%) |
May 12, 2011 | 3.995 | 4.001 | 3.923 | 3.946 | 8,658 | -0.07(-1.72%) |
May 11, 2011 | 3.983 | 4.044 | 3.983 | 4.015 | 50,541 | +0.03(+0.72%) |
May 10, 2011 | 4.171 | 4.411 | 3.902 | 3.986 | 41,055 | -0.16(-3.82%) |
May 09, 2011 | 4.067 | 4.186 | 4.067 | 4.144 | 19,044 | +0.10(+2.48%) |
May 06, 2011 | 4.056 | 4.145 | 3.914 | 4.044 | 26,394 | +0.00(+0.00%) |
May 05, 2011 | 4.056 | 4.136 | 4.044 | 4.044 | 24,458 | -0.15(-3.52%) |
May 04, 2011 | 4.188 | 4.298 | 4.131 | 4.191 | 18,718 | +0.00(+0.07%) |
May 03, 2011 | 4.188 | 4.188 | 4.188 | 4.188 | 5,123 | -0.03(-0.75%) |
May 02, 2011 | 4.217 | 4.261 | 4.188 | 4.220 | 9,305 | +0.03(+0.76%) |
Apr 29, 2011 | 4.211 | 4.211 | 4.188 | 4.188 | 26,009 | -0.03(-0.81%) |
Apr 28, 2011 | 4.255 | 4.261 | 4.191 | 4.223 | 14,405 | -0.10(-2.21%) |
Apr 27, 2011 | 4.356 | 4.497 | 4.180 | 4.318 | 8,308 | -0.02(-0.53%) |
Apr 26, 2011 | 4.278 | 4.347 | 4.278 | 4.341 | 6,058 | -0.01(-0.27%) |
Apr 25, 2011 | 4.406 | 4.417 | 4.113 | 4.353 | 15,042 | +0.31(+7.57%) |
Apr 21, 2011 | 4.053 | 4.131 | 4.044 | 4.047 | 13,273 | +0.00(+0.00%) |
Apr 20, 2011 | 4.145 | 4.324 | 4.018 | 4.047 | 12,823 | -0.09(-2.16%) |
Apr 19, 2011 | 4.191 | 4.246 | 4.119 | 4.136 | 9,001 | -0.03(-0.69%) |
Apr 18, 2011 | 4.437 | 4.437 | 4.162 | 4.165 | 24,081 | -0.27(-6.06%) |
Apr 15, 2011 | 4.443 | 4.448 | 4.434 | 4.434 | 1,038 | -0.01(-0.13%) |
Apr 14, 2011 | 4.495 | 4.590 | 4.434 | 4.440 | 20,875 | -0.04(-0.84%) |
Apr 13, 2011 | 4.492 | 4.492 | 4.477 | 4.477 | 16,271 | +0.01(+0.13%) |
Apr 12, 2011 | 4.463 | 4.471 | 4.463 | 4.471 | 1,038 | +0.01(+0.19%) |
Apr 11, 2011 | 4.376 | 4.463 | 4.376 | 4.463 | 62,661 | +0.00(+0.00%) |
Apr 08, 2011 | 4.458 | 4.470 | 4.458 | 4.463 | 35,658 | +0.00(+0.00%) |
Apr 07, 2011 | 4.431 | 4.477 | 4.431 | 4.463 | 3,461 | +0.00(+0.06%) |
Apr 06, 2011 | 4.497 | 4.497 | 4.391 | 4.460 | 13,415 | +0.00(+0.06%) |
Apr 05, 2011 | 4.555 | 4.573 | 4.376 | 4.457 | 17,406 | -0.13(-2.93%) |
Apr 04, 2011 | 4.552 | 4.591 | 4.552 | 4.591 | 15,433 | -0.05(-1.06%) |
Apr 01, 2011 | 4.737 | 4.737 | 4.619 | 4.640 | 6,799 | -0.12(-2.58%) |
Mar 31, 2011 | 4.555 | 4.763 | 4.552 | 4.763 | 30,991 | +0.16(+3.55%) |
Mar 30, 2011 | 4.600 | 4.677 | 4.596 | 4.600 | 17,323 | -0.08(-1.70%) |
Mar 29, 2011 | 4.619 | 4.766 | 4.616 | 4.679 | 16,617 | +0.11(+2.30%) |
Mar 28, 2011 | 4.611 | 4.619 | 4.538 | 4.574 | 7,221 | +0.00(+0.06%) |
Mar 25, 2011 | 4.578 | 4.612 | 4.541 | 4.571 | 23,184 | -0.11(-2.31%) |
Mar 24, 2011 | 4.737 | 4.743 | 4.625 | 4.679 | 25,473 | -0.10(-2.00%) |
Mar 23, 2011 | 4.792 | 4.792 | 4.731 | 4.775 | 7,616 | +0.01(+0.18%) |
Mar 22, 2011 | 4.798 | 4.798 | 4.766 | 4.766 | 5,539 | -0.07(-1.49%) |
Mar 21, 2011 | 4.838 | 4.867 | 4.838 | 4.838 | 14,270 | +0.04(+0.84%) |
Mar 18, 2011 | 4.859 | 4.859 | 4.743 | 4.798 | 14,277 | -0.01(-0.30%) |
Mar 17, 2011 | 4.833 | 4.911 | 4.812 | 4.812 | 5,833 | -0.06(-1.24%) |
Mar 16, 2011 | 4.908 | 4.911 | 4.789 | 4.873 | 14,166 | -0.08(-1.52%) |
Mar 15, 2011 | 4.913 | 5.055 | 4.911 | 4.948 | 10,988 | -0.04(-0.81%) |
Mar 14, 2011 | 4.989 | 4.989 | 4.989 | 4.989 | 456 | +0.01(+0.23%) |
Mar 11, 2011 | 4.977 | 5.009 | 4.974 | 4.977 | 5,947 | -0.13(-2.49%) |
Mar 10, 2011 | 5.121 | 5.194 | 5.023 | 5.104 | 15,118 | -0.02(-0.39%) |
Mar 09, 2011 | 5.021 | 5.227 | 5.021 | 5.124 | 11,700 | +0.03(+0.68%) |
Mar 08, 2011 | 5.193 | 5.216 | 5.090 | 5.090 | 8,631 | -0.08(-1.55%) |
Mar 07, 2011 | 5.176 | 5.176 | 5.119 | 5.170 | 6,591 | -0.03(-0.50%) |
Mar 04, 2011 | 5.190 | 5.196 | 5.116 | 5.196 | 3,033 | +0.13(+2.55%) |
Mar 03, 2011 | 5.250 | 5.331 | 5.047 | 5.067 | 50,454 | -0.24(-4.49%) |
Mar 02, 2011 | 5.248 | 5.331 | 5.248 | 5.305 | 22,284 | +0.07(+1.43%) |