Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 4.153 | 4.208 | 4.153 | 4.186 | 845,635 | +0.03(+0.70%) |
May 23, 2011 | 4.205 | 4.215 | 4.152 | 4.157 | 608,711 | -0.06(-1.51%) |
May 20, 2011 | 4.224 | 4.232 | 4.188 | 4.220 | 1,275,197 | +0.01(+0.33%) |
May 19, 2011 | 4.191 | 4.217 | 4.170 | 4.207 | 875,267 | +0.04(+0.99%) |
May 18, 2011 | 4.155 | 4.193 | 4.119 | 4.165 | 762,538 | +0.01(+0.25%) |
May 17, 2011 | 4.165 | 4.172 | 4.115 | 4.155 | 621,997 | +0.00(+0.00%) |
May 16, 2011 | 4.176 | 4.205 | 4.119 | 4.155 | 1,605,328 | -0.04(-0.94%) |
May 13, 2011 | 4.239 | 4.253 | 4.176 | 4.195 | 2,008,853 | -0.06(-1.29%) |
May 12, 2011 | 4.220 | 4.253 | 4.200 | 4.250 | 811,186 | +0.03(+0.69%) |
May 11, 2011 | 4.296 | 4.296 | 4.188 | 4.220 | 1,199,098 | -0.04(-1.01%) |
May 10, 2011 | 4.203 | 4.305 | 4.200 | 4.263 | 1,358,882 | +0.06(+1.35%) |
May 09, 2011 | 4.141 | 4.262 | 4.131 | 4.207 | 2,252,961 | +0.06(+1.45%) |
May 06, 2011 | 4.031 | 4.160 | 4.031 | 4.146 | 1,554,405 | +0.22(+5.51%) |
May 05, 2011 | 3.968 | 3.992 | 3.914 | 3.930 | 970,597 | -0.05(-1.30%) |
May 04, 2011 | 4.071 | 4.115 | 3.914 | 3.981 | 1,479,958 | -0.13(-3.22%) |
May 03, 2011 | 4.110 | 4.195 | 4.095 | 4.114 | 1,349,219 | -0.01(-0.16%) |
May 02, 2011 | 4.106 | 4.126 | 4.103 | 4.120 | 2,933,857 | +0.08(+2.00%) |
Apr 29, 2011 | 4.014 | 4.055 | 4.009 | 4.040 | 909,500 | +0.03(+0.64%) |
Apr 28, 2011 | 4.021 | 4.026 | 3.995 | 4.014 | 894,905 | -0.02(-0.38%) |
Apr 27, 2011 | 4.019 | 4.040 | 3.988 | 4.030 | 1,703,451 | +0.01(+0.34%) |
Apr 26, 2011 | 3.997 | 4.030 | 3.985 | 4.016 | 1,270,194 | +0.02(+0.60%) |
Apr 25, 2011 | 3.997 | 4.009 | 3.971 | 3.992 | 1,271,701 | -0.03(-0.73%) |
Apr 21, 2011 | 4.035 | 4.040 | 4.005 | 4.021 | 694,321 | +0.00(+0.04%) |
Apr 20, 2011 | 4.005 | 4.028 | 3.976 | 4.019 | 894,614 | +0.05(+1.21%) |
Apr 19, 2011 | 3.974 | 4.004 | 3.966 | 3.971 | 815,357 | +0.00(+0.00%) |
Apr 18, 2011 | 4.005 | 4.021 | 3.937 | 3.971 | 1,155,278 | -0.06(-1.45%) |
Apr 15, 2011 | 3.978 | 4.031 | 3.973 | 4.030 | 808,021 | +0.03(+0.86%) |
Apr 14, 2011 | 3.957 | 3.995 | 3.948 | 3.995 | 1,185,468 | +0.02(+0.61%) |
Apr 13, 2011 | 3.954 | 3.980 | 3.928 | 3.971 | 1,516,373 | +0.06(+1.54%) |
Apr 12, 2011 | 3.928 | 3.954 | 3.877 | 3.911 | 1,479,330 | -0.03(-0.65%) |
Apr 11, 2011 | 3.889 | 3.959 | 3.871 | 3.937 | 1,829,454 | +0.04(+1.06%) |
Apr 08, 2011 | 3.923 | 3.954 | 3.864 | 3.895 | 1,659,584 | -0.02(-0.48%) |
Apr 07, 2011 | 3.875 | 3.916 | 3.849 | 3.914 | 1,953,207 | +0.04(+0.98%) |
Apr 06, 2011 | 3.895 | 3.916 | 3.875 | 3.877 | 1,031,578 | -0.02(-0.49%) |
Apr 05, 2011 | 3.907 | 3.909 | 3.863 | 3.895 | 1,038,069 | +0.00(+0.00%) |
Apr 04, 2011 | 3.902 | 3.904 | 3.875 | 3.895 | 1,221,709 | +0.02(+0.44%) |
Apr 01, 2011 | 3.842 | 3.894 | 3.842 | 3.878 | 1,381,615 | +0.06(+1.53%) |
Mar 31, 2011 | 3.842 | 3.852 | 3.808 | 3.820 | 1,960,827 | -0.01(-0.18%) |
Mar 30, 2011 | 3.864 | 3.868 | 3.818 | 3.827 | 1,287,977 | +0.01(+0.18%) |
Mar 29, 2011 | 3.863 | 3.878 | 3.789 | 3.820 | 1,330,145 | -0.04(-1.07%) |
Mar 28, 2011 | 3.887 | 3.906 | 3.854 | 3.861 | 870,060 | +0.00(+0.00%) |
Mar 25, 2011 | 3.902 | 3.906 | 3.854 | 3.861 | 918,150 | -0.02(-0.58%) |
Mar 24, 2011 | 3.895 | 3.919 | 3.849 | 3.883 | 1,297,628 | +0.02(+0.40%) |
Mar 23, 2011 | 3.851 | 3.883 | 3.821 | 3.868 | 1,278,937 | +0.02(+0.58%) |
Mar 22, 2011 | 3.837 | 3.858 | 3.825 | 3.846 | 901,095 | +0.02(+0.63%) |
Mar 21, 2011 | 3.825 | 3.846 | 3.811 | 3.821 | 1,113,424 | +0.01(+0.27%) |
Mar 18, 2011 | 3.818 | 3.868 | 3.785 | 3.811 | 968,422 | +0.01(+0.32%) |
Mar 17, 2011 | 3.799 | 3.806 | 3.753 | 3.799 | 1,661,259 | +0.03(+0.68%) |
Mar 16, 2011 | 3.789 | 3.791 | 3.710 | 3.773 | 1,476,898 | -0.01(-0.14%) |
Mar 15, 2011 | 3.717 | 3.813 | 3.713 | 3.779 | 1,959,111 | -0.01(-0.27%) |
Mar 14, 2011 | 3.851 | 3.852 | 3.741 | 3.789 | 1,579,855 | -0.04(-0.99%) |
Mar 11, 2011 | 3.823 | 3.854 | 3.784 | 3.827 | 2,332,859 | +0.02(+0.54%) |
Mar 10, 2011 | 3.911 | 3.911 | 3.801 | 3.806 | 1,490,161 | -0.11(-2.81%) |
Mar 09, 2011 | 3.981 | 3.981 | 3.909 | 3.916 | 1,118,956 | -0.01(-0.26%) |
Mar 08, 2011 | 3.892 | 3.961 | 3.877 | 3.926 | 1,115,437 | +0.03(+0.88%) |
Mar 07, 2011 | 3.971 | 3.974 | 3.863 | 3.892 | 1,549,821 | -0.07(-1.65%) |
Mar 04, 2011 | 3.995 | 3.997 | 3.945 | 3.957 | 1,141,061 | +0.01(+0.13%) |
Mar 03, 2011 | 3.971 | 3.976 | 3.930 | 3.952 | 1,577,709 | -0.00(-0.04%) |
Mar 02, 2011 | 3.918 | 3.980 | 3.909 | 3.954 | 3,272,416 | +0.04(+0.97%) |