Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.782 | 3.804 | 3.736 | 3.747 | 1,565,117 | -0.02(-0.46%) |
May 23, 2011 | 3.736 | 3.776 | 3.724 | 3.764 | 1,709,327 | -0.14(-3.67%) |
May 20, 2011 | 3.976 | 3.994 | 3.890 | 3.908 | 1,351,981 | -0.10(-2.57%) |
May 19, 2011 | 3.999 | 4.016 | 3.953 | 4.011 | 1,995,858 | +0.00(+0.00%) |
May 18, 2011 | 3.948 | 4.016 | 3.936 | 4.011 | 2,404,492 | +0.06(+1.60%) |
May 17, 2011 | 3.925 | 3.965 | 3.902 | 3.948 | 2,003,836 | +0.01(+0.29%) |
May 16, 2011 | 3.942 | 3.994 | 3.919 | 3.936 | 3,940,457 | -0.06(-1.58%) |
May 13, 2011 | 4.074 | 4.074 | 3.959 | 3.999 | 3,303,336 | -0.17(-3.99%) |
May 12, 2011 | 4.131 | 4.188 | 4.097 | 4.165 | 3,353,117 | -0.16(-3.71%) |
May 11, 2011 | 4.389 | 4.406 | 4.297 | 4.326 | 1,923,201 | -0.05(-1.05%) |
May 10, 2011 | 4.337 | 4.383 | 4.337 | 4.372 | 1,338,413 | +0.06(+1.33%) |
May 09, 2011 | 4.274 | 4.314 | 4.251 | 4.314 | 1,277,253 | -0.01(-0.26%) |
May 06, 2011 | 4.418 | 4.446 | 4.291 | 4.326 | 3,846,793 | -0.01(-0.13%) |
May 05, 2011 | 4.372 | 4.400 | 4.320 | 4.332 | 1,667,045 | -0.14(-3.08%) |
May 04, 2011 | 4.544 | 4.544 | 4.446 | 4.469 | 1,106,492 | -0.09(-1.89%) |
May 03, 2011 | 4.526 | 4.581 | 4.509 | 4.555 | 730,897 | -0.01(-0.13%) |
May 02, 2011 | 4.556 | 4.561 | 4.549 | 4.561 | 1,864,887 | +0.00(+0.00%) |
Apr 29, 2011 | 4.578 | 4.578 | 4.532 | 4.561 | 2,929,652 | +0.02(+0.38%) |
Apr 28, 2011 | 4.549 | 4.584 | 4.526 | 4.544 | 3,352,489 | -0.06(-1.25%) |
Apr 27, 2011 | 4.521 | 4.618 | 4.509 | 4.601 | 2,019,958 | +0.08(+1.77%) |
Apr 26, 2011 | 4.498 | 4.526 | 4.469 | 4.521 | 1,625,573 | +0.14(+3.27%) |
Apr 25, 2011 | 4.360 | 4.400 | 4.343 | 4.377 | 3,471,687 | +0.05(+1.06%) |
Apr 21, 2011 | 4.355 | 4.363 | 4.314 | 4.332 | 1,280,384 | +0.03(+0.80%) |
Apr 20, 2011 | 4.274 | 4.314 | 4.269 | 4.297 | 3,039,210 | +0.14(+3.31%) |
Apr 19, 2011 | 4.148 | 4.177 | 4.131 | 4.160 | 3,031,248 | +0.03(+0.69%) |
Apr 18, 2011 | 4.148 | 4.174 | 4.074 | 4.131 | 3,299,229 | -0.26(-5.87%) |
Apr 15, 2011 | 4.355 | 4.400 | 4.326 | 4.389 | 1,518,000 | -0.05(-1.16%) |
Apr 14, 2011 | 4.389 | 4.440 | 4.366 | 4.440 | 1,522,238 | -0.04(-0.90%) |
Apr 13, 2011 | 4.549 | 4.561 | 4.463 | 4.481 | 884,991 | -0.04(-0.89%) |
Apr 12, 2011 | 4.521 | 4.544 | 4.486 | 4.521 | 1,347,991 | -0.04(-0.88%) |
Apr 11, 2011 | 4.589 | 4.607 | 4.544 | 4.561 | 1,169,142 | -0.01(-0.25%) |
Apr 08, 2011 | 4.618 | 4.624 | 4.555 | 4.572 | 2,226,784 | +0.02(+0.50%) |
Apr 07, 2011 | 4.555 | 4.584 | 4.509 | 4.549 | 1,406,087 | -0.03(-0.75%) |
Apr 06, 2011 | 4.549 | 4.595 | 4.549 | 4.584 | 1,872,016 | +0.10(+2.17%) |
Apr 05, 2011 | 4.429 | 4.503 | 4.423 | 4.486 | 1,651,618 | +0.02(+0.51%) |
Apr 04, 2011 | 4.481 | 4.492 | 4.440 | 4.463 | 976,778 | +0.02(+0.39%) |
Apr 01, 2011 | 4.435 | 4.469 | 4.395 | 4.446 | 1,417,163 | +0.15(+3.47%) |
Mar 31, 2011 | 4.251 | 4.325 | 4.240 | 4.297 | 1,507,691 | -0.05(-1.06%) |
Mar 30, 2011 | 4.286 | 4.355 | 4.286 | 4.343 | 957,287 | +0.05(+1.20%) |
Mar 29, 2011 | 4.257 | 4.291 | 4.251 | 4.291 | 922,698 | +0.01(+0.27%) |
Mar 28, 2011 | 4.291 | 4.320 | 4.280 | 4.280 | 992,722 | +0.02(+0.40%) |
Mar 25, 2011 | 4.309 | 4.320 | 4.263 | 4.263 | 950,297 | -0.05(-1.20%) |
Mar 24, 2011 | 4.286 | 4.326 | 4.257 | 4.314 | 1,821,184 | +0.08(+1.89%) |
Mar 23, 2011 | 4.171 | 4.251 | 4.166 | 4.234 | 1,814,927 | +0.01(+0.27%) |
Mar 22, 2011 | 4.240 | 4.246 | 4.194 | 4.223 | 2,533,452 | -0.03(-0.67%) |
Mar 21, 2011 | 4.240 | 4.274 | 4.222 | 4.251 | 2,312,999 | +0.15(+3.63%) |
Mar 18, 2011 | 4.108 | 4.125 | 4.080 | 4.102 | 1,924,482 | +0.09(+2.29%) |
Mar 17, 2011 | 4.028 | 4.051 | 4.005 | 4.011 | 1,907,868 | +0.13(+3.24%) |
Mar 16, 2011 | 4.039 | 4.068 | 3.822 | 3.885 | 4,625,528 | -0.22(-5.31%) |
Mar 15, 2011 | 4.051 | 4.114 | 4.034 | 4.102 | 2,571,863 | -0.10(-2.32%) |
Mar 14, 2011 | 4.206 | 4.223 | 4.154 | 4.200 | 1,653,135 | -0.09(-2.14%) |
Mar 11, 2011 | 4.223 | 4.291 | 4.223 | 4.291 | 1,645,579 | -0.05(-1.06%) |
Mar 10, 2011 | 4.406 | 4.406 | 4.303 | 4.337 | 2,349,023 | -0.20(-4.42%) |
Mar 09, 2011 | 4.498 | 4.544 | 4.492 | 4.538 | 1,451,200 | +0.06(+1.28%) |
Mar 08, 2011 | 4.458 | 4.498 | 4.429 | 4.481 | 2,677,627 | +0.07(+1.56%) |
Mar 07, 2011 | 4.469 | 4.492 | 4.366 | 4.412 | 4,719,061 | -0.03(-0.65%) |
Mar 04, 2011 | 4.458 | 4.475 | 4.389 | 4.440 | 1,952,143 | +0.01(+0.13%) |
Mar 03, 2011 | 4.395 | 4.440 | 4.360 | 4.435 | 1,327,012 | +0.11(+2.52%) |
Mar 02, 2011 | 4.343 | 4.366 | 4.297 | 4.326 | 1,562,729 | +0.01(+0.13%) |