Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 4.850 | 4.930 | 4.730 | 4.740 | 389,144 | -0.09(-1.86%) |
May 23, 2011 | 4.760 | 4.850 | 4.750 | 4.830 | 234,405 | +0.00(+0.00%) |
May 20, 2011 | 4.790 | 4.840 | 4.780 | 4.830 | 205,049 | +0.01(+0.21%) |
May 19, 2011 | 4.920 | 4.920 | 4.810 | 4.820 | 149,677 | -0.05(-1.03%) |
May 18, 2011 | 4.710 | 4.870 | 4.710 | 4.870 | 212,975 | +0.16(+3.40%) |
May 17, 2011 | 4.700 | 4.749 | 4.670 | 4.710 | 235,682 | -0.03(-0.63%) |
May 16, 2011 | 4.800 | 4.830 | 4.700 | 4.740 | 290,010 | -0.07(-1.46%) |
May 13, 2011 | 4.870 | 4.930 | 4.790 | 4.810 | 223,743 | -0.10(-2.04%) |
May 12, 2011 | 4.770 | 4.910 | 4.730 | 4.910 | 197,906 | +0.13(+2.72%) |
May 11, 2011 | 4.850 | 4.865 | 4.750 | 4.780 | 239,302 | -0.10(-2.05%) |
May 10, 2011 | 4.720 | 4.885 | 4.712 | 4.880 | 244,572 | +0.21(+4.50%) |
May 09, 2011 | 4.600 | 4.750 | 4.570 | 4.670 | 288,597 | +0.15(+3.32%) |
May 06, 2011 | 4.500 | 4.570 | 4.420 | 4.520 | 159,145 | +0.07(+1.57%) |
May 05, 2011 | 4.420 | 4.560 | 4.420 | 4.450 | 198,951 | +0.00(+0.00%) |
May 04, 2011 | 4.550 | 4.660 | 4.430 | 4.450 | 236,766 | -0.09(-1.98%) |
May 03, 2011 | 4.570 | 4.660 | 4.520 | 4.540 | 148,972 | -0.03(-0.66%) |
May 02, 2011 | 4.570 | 4.830 | 4.520 | 4.570 | 278,055 | -0.24(-4.99%) |
Apr 29, 2011 | 4.880 | 4.940 | 4.780 | 4.810 | 231,559 | -0.07(-1.43%) |
Apr 28, 2011 | 4.830 | 4.880 | 4.750 | 4.880 | 311,897 | +0.05(+1.04%) |
Apr 27, 2011 | 4.780 | 4.830 | 4.640 | 4.830 | 296,795 | +0.03(+0.63%) |
Apr 26, 2011 | 4.480 | 4.800 | 4.480 | 4.800 | 408,853 | +0.35(+7.87%) |
Apr 25, 2011 | 4.450 | 4.505 | 4.360 | 4.450 | 203,226 | -0.05(-1.11%) |
Apr 21, 2011 | 4.590 | 4.590 | 4.450 | 4.500 | 137,960 | -0.06(-1.32%) |
Apr 20, 2011 | 4.450 | 4.560 | 4.390 | 4.560 | 265,110 | +0.11(+2.47%) |
Apr 19, 2011 | 4.420 | 4.470 | 4.370 | 4.450 | 141,495 | +0.04(+0.91%) |
Apr 18, 2011 | 4.410 | 4.420 | 4.350 | 4.410 | 215,798 | -0.06(-1.34%) |
Apr 15, 2011 | 4.410 | 4.490 | 4.310 | 4.470 | 268,863 | +0.03(+0.68%) |
Apr 14, 2011 | 4.290 | 4.440 | 4.290 | 4.440 | 125,724 | +0.10(+2.30%) |
Apr 13, 2011 | 4.550 | 4.550 | 4.300 | 4.340 | 389,925 | -0.20(-4.41%) |
Apr 12, 2011 | 4.550 | 4.580 | 4.500 | 4.540 | 276,001 | -0.04(-0.87%) |
Apr 11, 2011 | 4.670 | 4.690 | 4.550 | 4.580 | 210,569 | -0.10(-2.14%) |
Apr 08, 2011 | 4.650 | 4.700 | 4.520 | 4.680 | 257,822 | +0.05(+1.08%) |
Apr 07, 2011 | 4.700 | 4.710 | 4.580 | 4.630 | 229,499 | -0.08(-1.70%) |
Apr 06, 2011 | 4.710 | 4.740 | 4.700 | 4.710 | 238,460 | +0.03(+0.64%) |
Apr 05, 2011 | 4.640 | 4.730 | 4.640 | 4.680 | 406,091 | +0.03(+0.65%) |
Apr 04, 2011 | 4.690 | 4.710 | 4.500 | 4.650 | 238,566 | -0.01(-0.21%) |
Apr 01, 2011 | 4.600 | 4.670 | 4.520 | 4.660 | 439,115 | +0.08(+1.75%) |
Mar 31, 2011 | 4.510 | 4.590 | 4.460 | 4.580 | 217,610 | +0.04(+0.88%) |
Mar 30, 2011 | 4.450 | 4.540 | 4.420 | 4.540 | 323,973 | +0.11(+2.48%) |
Mar 29, 2011 | 4.410 | 4.480 | 4.410 | 4.430 | 177,290 | +0.00(+0.00%) |
Mar 28, 2011 | 4.380 | 4.470 | 4.310 | 4.430 | 190,721 | +0.08(+1.84%) |
Mar 25, 2011 | 4.290 | 4.370 | 4.270 | 4.350 | 196,919 | +0.08(+1.87%) |
Mar 24, 2011 | 4.250 | 4.300 | 4.190 | 4.270 | 128,797 | +0.04(+0.95%) |
Mar 23, 2011 | 4.170 | 4.250 | 4.120 | 4.230 | 356,185 | +0.04(+0.95%) |
Mar 22, 2011 | 4.200 | 4.200 | 4.145 | 4.190 | 139,344 | -0.02(-0.48%) |
Mar 21, 2011 | 4.200 | 4.260 | 4.150 | 4.210 | 298,039 | -0.03(-0.71%) |
Mar 18, 2011 | 4.180 | 4.240 | 4.130 | 4.240 | 443,014 | +0.08(+1.92%) |
Mar 17, 2011 | 4.160 | 4.190 | 4.060 | 4.160 | 358,191 | +0.04(+0.97%) |
Mar 16, 2011 | 4.120 | 4.150 | 4.090 | 4.120 | 452,710 | -0.02(-0.48%) |
Mar 15, 2011 | 4.110 | 4.160 | 4.110 | 4.140 | 289,890 | -0.08(-1.90%) |
Mar 14, 2011 | 4.100 | 4.240 | 4.100 | 4.220 | 211,964 | +0.06(+1.44%) |
Mar 11, 2011 | 4.150 | 4.160 | 4.090 | 4.160 | 299,025 | +0.00(+0.00%) |
Mar 10, 2011 | 4.090 | 4.170 | 4.020 | 4.160 | 507,426 | +0.01(+0.24%) |
Mar 09, 2011 | 4.220 | 4.220 | 4.130 | 4.150 | 237,394 | -0.08(-1.89%) |
Mar 08, 2011 | 4.160 | 4.240 | 4.140 | 4.230 | 267,098 | +0.06(+1.32%) |
Mar 07, 2011 | 4.280 | 4.280 | 4.110 | 4.175 | 501,734 | -0.11(-2.45%) |
Mar 04, 2011 | 4.250 | 4.280 | 4.160 | 4.280 | 452,697 | +0.04(+0.94%) |
Mar 03, 2011 | 4.300 | 4.350 | 4.150 | 4.240 | 581,564 | -0.11(-2.53%) |
Mar 02, 2011 | 4.270 | 4.395 | 4.190 | 4.350 | 352,587 | +0.06(+1.40%) |