Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.488 | 3.680 | 3.458 | 3.588 | 18,918 | +0.12(+3.54%) |
May 23, 2011 | 3.358 | 3.642 | 3.358 | 3.465 | 11,413 | +0.12(+3.43%) |
May 20, 2011 | 3.312 | 3.412 | 3.312 | 3.350 | 25,180 | +0.04(+1.16%) |
May 19, 2011 | 3.412 | 3.419 | 3.281 | 3.312 | 20,507 | -0.04(-1.14%) |
May 18, 2011 | 3.373 | 3.396 | 3.297 | 3.350 | 21,764 | +0.05(+1.63%) |
May 17, 2011 | 3.228 | 3.435 | 3.228 | 3.297 | 32,314 | +0.08(+2.38%) |
May 16, 2011 | 3.389 | 3.389 | 3.212 | 3.220 | 21,880 | -0.18(-5.41%) |
May 13, 2011 | 3.450 | 3.557 | 3.404 | 3.404 | 11,633 | -0.02(-0.45%) |
May 12, 2011 | 3.458 | 3.458 | 3.389 | 3.419 | 6,927 | -0.04(-1.11%) |
May 11, 2011 | 3.741 | 3.925 | 3.458 | 3.458 | 26,463 | -0.28(-7.58%) |
May 10, 2011 | 4.347 | 4.347 | 3.657 | 3.741 | 24,421 | -0.57(-13.17%) |
May 09, 2011 | 4.370 | 4.585 | 4.209 | 4.309 | 20,477 | -0.06(-1.40%) |
May 06, 2011 | 4.631 | 4.631 | 4.324 | 4.370 | 5,853 | -0.15(-3.39%) |
May 05, 2011 | 4.493 | 4.677 | 4.407 | 4.523 | 8,620 | +0.02(+0.34%) |
May 04, 2011 | 4.930 | 4.930 | 4.508 | 4.508 | 9,599 | -0.35(-7.26%) |
May 03, 2011 | 4.600 | 5.313 | 4.600 | 4.861 | 8,288 | -0.11(-2.16%) |
May 02, 2011 | 5.068 | 5.160 | 4.968 | 4.968 | 2,212 | -0.20(-3.86%) |
Apr 29, 2011 | 5.390 | 5.390 | 5.129 | 5.168 | 6,590 | -0.14(-2.60%) |
Apr 28, 2011 | 5.352 | 5.352 | 5.275 | 5.306 | 4,810 | -0.07(-1.28%) |
Apr 27, 2011 | 5.436 | 5.436 | 5.344 | 5.375 | 3,494 | -0.04(-0.71%) |
Apr 26, 2011 | 5.336 | 5.451 | 5.298 | 5.413 | 5,192 | +0.18(+3.37%) |
Apr 25, 2011 | 5.214 | 5.237 | 5.152 | 5.237 | 2,710 | -0.02(-0.29%) |
Apr 21, 2011 | 5.175 | 5.298 | 5.175 | 5.252 | 3,307 | +0.13(+2.54%) |
Apr 20, 2011 | 5.037 | 5.321 | 5.037 | 5.122 | 5,616 | +0.24(+4.87%) |
Apr 19, 2011 | 4.945 | 4.945 | 4.853 | 4.884 | 1,695 | -0.03(-0.62%) |
Apr 18, 2011 | 4.884 | 4.984 | 4.884 | 4.915 | 2,681 | -0.08(-1.54%) |
Apr 15, 2011 | 4.907 | 4.999 | 4.907 | 4.991 | 6,182 | +0.07(+1.40%) |
Apr 14, 2011 | 4.907 | 4.968 | 4.891 | 4.922 | 4,995 | +0.00(+0.00%) |
Apr 13, 2011 | 4.968 | 5.091 | 4.915 | 4.922 | 5,145 | +0.02(+0.31%) |
Apr 12, 2011 | 5.106 | 5.129 | 4.907 | 4.907 | 4,782 | -0.21(-4.05%) |
Apr 11, 2011 | 4.822 | 5.273 | 4.822 | 5.114 | 5,802 | +0.03(+0.60%) |
Apr 08, 2011 | 5.352 | 5.352 | 5.083 | 5.083 | 4,900 | -0.16(-3.07%) |
Apr 07, 2011 | 6.057 | 6.057 | 5.122 | 5.244 | 14,222 | -0.81(-13.31%) |
Apr 06, 2011 | 6.463 | 6.463 | 5.980 | 6.049 | 5,724 | -0.28(-4.36%) |
Apr 05, 2011 | 6.663 | 6.663 | 6.249 | 6.325 | 12,722 | -0.21(-3.28%) |
Apr 04, 2011 | 6.341 | 7.161 | 6.341 | 6.540 | 20,806 | +0.28(+4.53%) |
Apr 01, 2011 | 5.628 | 6.356 | 5.597 | 6.256 | 13,950 | +0.63(+11.17%) |
Mar 31, 2011 | 5.605 | 5.628 | 5.589 | 5.628 | 5,504 | +0.03(+0.55%) |
Mar 30, 2011 | 5.444 | 5.620 | 4.800 | 5.597 | 6,637 | +0.26(+4.89%) |
Mar 29, 2011 | 5.244 | 5.336 | 5.175 | 5.336 | 13,886 | +0.09(+1.75%) |
Mar 28, 2011 | 5.206 | 5.275 | 5.206 | 5.244 | 3,743 | +0.08(+1.63%) |
Mar 25, 2011 | 5.275 | 5.275 | 5.045 | 5.160 | 2,595 | +0.17(+3.38%) |
Mar 24, 2011 | 5.129 | 5.129 | 4.884 | 4.991 | 8,420 | +0.01(+0.15%) |
Mar 23, 2011 | 4.846 | 4.984 | 4.846 | 4.984 | 5,751 | -0.01(-0.15%) |
Mar 22, 2011 | 4.938 | 4.991 | 4.930 | 4.991 | 1,108 | -0.13(-2.54%) |
Mar 21, 2011 | 4.792 | 5.122 | 4.753 | 5.122 | 4,855 | +0.38(+8.09%) |
Mar 18, 2011 | 4.715 | 4.753 | 4.654 | 4.738 | 12,936 | +0.04(+0.82%) |
Mar 17, 2011 | 4.569 | 4.730 | 4.433 | 4.700 | 10,887 | +0.28(+6.24%) |
Mar 16, 2011 | 4.539 | 4.539 | 4.424 | 4.424 | 2,791 | -0.12(-2.53%) |
Mar 15, 2011 | 4.416 | 4.577 | 4.416 | 4.539 | 2,772 | -0.07(-1.50%) |
Mar 14, 2011 | 4.669 | 4.677 | 4.569 | 4.608 | 10,577 | -0.13(-2.75%) |
Mar 11, 2011 | 4.661 | 4.738 | 4.661 | 4.738 | 13,074 | +0.08(+1.81%) |
Mar 10, 2011 | 5.014 | 5.014 | 4.654 | 4.654 | 9,107 | -0.47(-9.13%) |
Mar 09, 2011 | 5.022 | 5.122 | 5.022 | 5.122 | 3,905 | +0.09(+1.83%) |
Mar 08, 2011 | 4.891 | 5.029 | 4.846 | 5.029 | 2,406 | +0.14(+2.82%) |
Mar 07, 2011 | 4.968 | 4.968 | 4.891 | 4.891 | 2,116 | -0.18(-3.48%) |
Mar 04, 2011 | 5.106 | 5.175 | 5.060 | 5.068 | 4,572 | -0.06(-1.20%) |
Mar 03, 2011 | 4.761 | 5.129 | 4.761 | 5.129 | 10,144 | +0.41(+8.78%) |
Mar 02, 2011 | 4.723 | 4.769 | 4.669 | 4.715 | 1,169 | +0.02(+0.33%) |