Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.874 | 3.894 | 3.818 | 3.818 | 10,903 | -0.06(-1.52%) |
May 23, 2011 | 3.776 | 3.900 | 3.776 | 3.877 | 9,186 | +0.00(+0.07%) |
May 20, 2011 | 3.874 | 3.880 | 3.874 | 3.874 | 1,467 | +0.00(+0.07%) |
May 19, 2011 | 3.929 | 3.943 | 3.868 | 3.871 | 33,223 | -0.06(-1.47%) |
May 18, 2011 | 3.958 | 3.982 | 3.923 | 3.929 | 12,326 | -0.03(-0.73%) |
May 17, 2011 | 3.938 | 3.958 | 3.938 | 3.958 | 25,670 | +0.03(+0.74%) |
May 16, 2011 | 3.914 | 3.972 | 3.914 | 3.929 | 17,158 | +0.01(+0.15%) |
May 13, 2011 | 3.943 | 3.958 | 3.923 | 3.923 | 52,417 | -0.02(-0.59%) |
May 12, 2011 | 3.995 | 4.001 | 3.923 | 3.947 | 8,657 | -0.07(-1.72%) |
May 11, 2011 | 3.984 | 4.045 | 3.984 | 4.016 | 50,534 | +0.03(+0.72%) |
May 10, 2011 | 4.172 | 4.411 | 3.903 | 3.987 | 41,049 | -0.16(-3.82%) |
May 09, 2011 | 4.068 | 4.187 | 4.068 | 4.145 | 19,041 | +0.10(+2.48%) |
May 06, 2011 | 4.056 | 4.146 | 3.914 | 4.045 | 26,390 | +0.00(+0.00%) |
May 05, 2011 | 4.056 | 4.137 | 4.045 | 4.045 | 24,455 | -0.15(-3.52%) |
May 04, 2011 | 4.189 | 4.299 | 4.131 | 4.192 | 18,716 | +0.00(+0.07%) |
May 03, 2011 | 4.189 | 4.189 | 4.189 | 4.189 | 5,123 | -0.03(-0.75%) |
May 02, 2011 | 4.218 | 4.261 | 4.189 | 4.221 | 9,304 | +0.03(+0.76%) |
Apr 29, 2011 | 4.212 | 4.212 | 4.189 | 4.189 | 26,006 | -0.03(-0.81%) |
Apr 28, 2011 | 4.255 | 4.261 | 4.192 | 4.223 | 14,403 | -0.10(-2.21%) |
Apr 27, 2011 | 4.357 | 4.498 | 4.180 | 4.319 | 8,307 | -0.02(-0.53%) |
Apr 26, 2011 | 4.279 | 4.348 | 4.279 | 4.342 | 6,057 | -0.01(-0.27%) |
Apr 25, 2011 | 4.407 | 4.417 | 4.114 | 4.354 | 15,040 | +0.31(+7.57%) |
Apr 21, 2011 | 4.053 | 4.131 | 4.045 | 4.047 | 13,271 | +0.00(+0.00%) |
Apr 20, 2011 | 4.146 | 4.325 | 4.019 | 4.047 | 12,821 | -0.09(-2.16%) |
Apr 19, 2011 | 4.192 | 4.247 | 4.120 | 4.137 | 8,999 | -0.03(-0.69%) |
Apr 18, 2011 | 4.437 | 4.437 | 4.163 | 4.166 | 24,078 | -0.27(-6.06%) |
Apr 15, 2011 | 4.443 | 4.449 | 4.435 | 4.435 | 1,038 | -0.01(-0.13%) |
Apr 14, 2011 | 4.495 | 4.591 | 4.435 | 4.440 | 20,872 | -0.04(-0.84%) |
Apr 13, 2011 | 4.492 | 4.492 | 4.478 | 4.478 | 16,268 | +0.01(+0.13%) |
Apr 12, 2011 | 4.463 | 4.472 | 4.463 | 4.472 | 1,038 | +0.01(+0.19%) |
Apr 11, 2011 | 4.377 | 4.463 | 4.377 | 4.463 | 62,652 | +0.00(+0.00%) |
Apr 08, 2011 | 4.458 | 4.471 | 4.458 | 4.463 | 35,653 | +0.00(+0.00%) |
Apr 07, 2011 | 4.432 | 4.478 | 4.432 | 4.463 | 3,461 | +0.00(+0.06%) |
Apr 06, 2011 | 4.498 | 4.498 | 4.391 | 4.461 | 13,413 | +0.00(+0.06%) |
Apr 05, 2011 | 4.556 | 4.573 | 4.377 | 4.458 | 17,404 | -0.13(-2.93%) |
Apr 04, 2011 | 4.553 | 4.592 | 4.553 | 4.592 | 15,431 | -0.05(-1.06%) |
Apr 01, 2011 | 4.738 | 4.738 | 4.619 | 4.641 | 6,798 | -0.12(-2.58%) |
Mar 31, 2011 | 4.556 | 4.764 | 4.553 | 4.764 | 30,987 | +0.16(+3.55%) |
Mar 30, 2011 | 4.600 | 4.677 | 4.596 | 4.600 | 17,321 | -0.08(-1.70%) |
Mar 29, 2011 | 4.619 | 4.767 | 4.617 | 4.680 | 16,615 | +0.11(+2.31%) |
Mar 28, 2011 | 4.612 | 4.619 | 4.539 | 4.575 | 7,220 | +0.00(+0.06%) |
Mar 25, 2011 | 4.579 | 4.612 | 4.541 | 4.572 | 23,181 | -0.11(-2.31%) |
Mar 24, 2011 | 4.738 | 4.744 | 4.625 | 4.680 | 25,469 | -0.10(-2.00%) |
Mar 23, 2011 | 4.793 | 4.793 | 4.732 | 4.775 | 7,615 | +0.01(+0.18%) |
Mar 22, 2011 | 4.799 | 4.799 | 4.767 | 4.767 | 5,538 | -0.07(-1.49%) |
Mar 21, 2011 | 4.839 | 4.868 | 4.839 | 4.839 | 14,268 | +0.04(+0.84%) |
Mar 18, 2011 | 4.859 | 4.859 | 4.744 | 4.799 | 14,275 | -0.01(-0.30%) |
Mar 17, 2011 | 4.833 | 4.911 | 4.813 | 4.813 | 5,832 | -0.06(-1.24%) |
Mar 16, 2011 | 4.908 | 4.911 | 4.790 | 4.874 | 14,164 | -0.08(-1.52%) |
Mar 15, 2011 | 4.914 | 5.056 | 4.911 | 4.949 | 10,986 | -0.04(-0.81%) |
Mar 14, 2011 | 4.989 | 4.989 | 4.989 | 4.989 | 456 | +0.01(+0.23%) |
Mar 11, 2011 | 4.978 | 5.009 | 4.975 | 4.978 | 5,946 | -0.13(-2.49%) |
Mar 10, 2011 | 5.122 | 5.194 | 5.024 | 5.105 | 15,116 | -0.02(-0.39%) |
Mar 09, 2011 | 5.022 | 5.228 | 5.022 | 5.125 | 11,698 | +0.03(+0.68%) |
Mar 08, 2011 | 5.194 | 5.217 | 5.091 | 5.091 | 8,629 | -0.08(-1.55%) |
Mar 07, 2011 | 5.177 | 5.177 | 5.119 | 5.171 | 6,590 | -0.03(-0.50%) |
Mar 04, 2011 | 5.191 | 5.197 | 5.116 | 5.197 | 3,033 | +0.13(+2.55%) |
Mar 03, 2011 | 5.251 | 5.331 | 5.048 | 5.068 | 50,447 | -0.24(-4.49%) |
Mar 02, 2011 | 5.248 | 5.331 | 5.248 | 5.306 | 22,281 | +0.07(+1.43%) |