Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 4.614 | 4.642 | 4.602 | 4.618 | 1,659,831 | +0.02(+0.34%) |
May 23, 2011 | 4.574 | 4.630 | 4.563 | 4.602 | 1,932,472 | -0.04(-0.77%) |
May 20, 2011 | 4.590 | 4.681 | 4.590 | 4.638 | 3,103,759 | +0.03(+0.60%) |
May 19, 2011 | 4.645 | 4.669 | 4.586 | 4.610 | 1,642,189 | -0.02(-0.34%) |
May 18, 2011 | 4.539 | 4.626 | 4.527 | 4.626 | 2,323,906 | +0.08(+1.74%) |
May 17, 2011 | 4.555 | 4.563 | 4.495 | 4.547 | 2,686,962 | -0.02(-0.43%) |
May 16, 2011 | 4.570 | 4.622 | 4.555 | 4.566 | 2,602,134 | -0.04(-0.94%) |
May 13, 2011 | 4.740 | 4.756 | 4.598 | 4.610 | 2,911,821 | -0.13(-2.83%) |
May 12, 2011 | 4.594 | 4.748 | 4.559 | 4.744 | 3,687,857 | +0.04(+0.92%) |
May 11, 2011 | 4.685 | 4.713 | 4.642 | 4.701 | 2,317,808 | +0.02(+0.34%) |
May 10, 2011 | 4.606 | 4.685 | 4.590 | 4.685 | 3,975,730 | +0.11(+2.42%) |
May 09, 2011 | 4.523 | 4.590 | 4.507 | 4.574 | 1,511,291 | +0.02(+0.35%) |
May 06, 2011 | 4.736 | 4.736 | 4.535 | 4.559 | 2,509,715 | -0.12(-2.62%) |
May 05, 2011 | 4.732 | 4.748 | 4.642 | 4.681 | 2,128,202 | -0.09(-1.82%) |
May 04, 2011 | 4.819 | 4.839 | 4.752 | 4.768 | 1,233,822 | -0.04(-0.90%) |
May 03, 2011 | 4.863 | 4.890 | 4.764 | 4.811 | 1,230,430 | -0.06(-1.14%) |
May 02, 2011 | 4.859 | 4.879 | 4.855 | 4.867 | 2,241,028 | -0.01(-0.16%) |
Apr 29, 2011 | 4.879 | 4.890 | 4.800 | 4.875 | 2,193,838 | +0.02(+0.33%) |
Apr 28, 2011 | 4.780 | 4.859 | 4.774 | 4.859 | 1,163,031 | +0.09(+1.82%) |
Apr 27, 2011 | 4.760 | 4.776 | 4.744 | 4.772 | 1,099,605 | +0.02(+0.50%) |
Apr 26, 2011 | 4.717 | 4.764 | 4.701 | 4.748 | 1,822,292 | +0.05(+1.09%) |
Apr 25, 2011 | 4.709 | 4.721 | 4.665 | 4.697 | 952,125 | -0.02(-0.50%) |
Apr 21, 2011 | 4.740 | 4.740 | 4.705 | 4.721 | 1,199,857 | -0.00(-0.08%) |
Apr 20, 2011 | 4.721 | 4.740 | 4.673 | 4.724 | 1,926,521 | +0.05(+1.10%) |
Apr 19, 2011 | 4.669 | 4.717 | 4.645 | 4.673 | 1,421,271 | +0.03(+0.60%) |
Apr 18, 2011 | 4.602 | 4.653 | 4.582 | 4.645 | 1,535,773 | -0.00(-0.08%) |
Apr 15, 2011 | 4.610 | 4.681 | 4.608 | 4.649 | 3,113,647 | +0.03(+0.68%) |
Apr 14, 2011 | 4.511 | 4.618 | 4.503 | 4.618 | 1,447,363 | +0.09(+2.10%) |
Apr 13, 2011 | 4.543 | 4.598 | 4.503 | 4.523 | 1,010,557 | -0.02(-0.43%) |
Apr 12, 2011 | 4.487 | 4.563 | 4.484 | 4.543 | 1,653,386 | +0.04(+0.88%) |
Apr 11, 2011 | 4.480 | 4.563 | 4.480 | 4.503 | 1,186,766 | +0.03(+0.71%) |
Apr 08, 2011 | 4.551 | 4.576 | 4.460 | 4.472 | 1,582,003 | -0.06(-1.31%) |
Apr 07, 2011 | 4.590 | 4.594 | 4.507 | 4.531 | 1,152,918 | -0.05(-1.04%) |
Apr 06, 2011 | 4.590 | 4.606 | 4.566 | 4.578 | 778,928 | -0.00(-0.09%) |
Apr 05, 2011 | 4.586 | 4.606 | 4.555 | 4.582 | 996,786 | +0.00(+0.09%) |
Apr 04, 2011 | 4.582 | 4.622 | 4.559 | 4.578 | 1,320,933 | +0.02(+0.43%) |
Apr 01, 2011 | 4.578 | 4.634 | 4.547 | 4.559 | 1,798,126 | -0.01(-0.26%) |
Mar 31, 2011 | 4.499 | 4.574 | 4.495 | 4.570 | 2,594,661 | +0.07(+1.58%) |
Mar 30, 2011 | 4.499 | 4.499 | 4.499 | 4.499 | 1,738,244 | +0.07(+1.52%) |
Mar 29, 2011 | 4.444 | 4.448 | 4.408 | 4.432 | 1,673,445 | +0.00(+0.09%) |
Mar 28, 2011 | 4.393 | 4.464 | 4.389 | 4.428 | 1,205,001 | +0.06(+1.26%) |
Mar 25, 2011 | 4.377 | 4.432 | 4.353 | 4.373 | 1,165,150 | +0.02(+0.54%) |
Mar 24, 2011 | 4.389 | 4.424 | 4.345 | 4.349 | 1,541,180 | -0.03(-0.63%) |
Mar 23, 2011 | 4.436 | 4.444 | 4.373 | 4.377 | 1,715,797 | -0.07(-1.51%) |
Mar 22, 2011 | 4.491 | 4.499 | 4.428 | 4.444 | 862,943 | -0.04(-0.79%) |
Mar 21, 2011 | 4.484 | 4.495 | 4.468 | 4.480 | 1,249,203 | +0.05(+1.07%) |
Mar 18, 2011 | 4.397 | 4.432 | 4.377 | 4.432 | 1,782,937 | +0.07(+1.54%) |
Mar 17, 2011 | 4.397 | 4.397 | 4.349 | 4.365 | 1,452,393 | +0.03(+0.64%) |
Mar 16, 2011 | 4.373 | 4.416 | 4.333 | 4.337 | 2,539,584 | -0.04(-0.81%) |
Mar 15, 2011 | 4.385 | 4.535 | 4.373 | 4.373 | 2,213,255 | -0.08(-1.86%) |
Mar 14, 2011 | 4.512 | 4.518 | 4.456 | 4.456 | 1,555,003 | -0.06(-1.29%) |
Mar 11, 2011 | 4.436 | 4.537 | 4.433 | 4.514 | 1,666,761 | +0.08(+1.75%) |
Mar 10, 2011 | 4.436 | 4.462 | 4.417 | 4.436 | 1,628,530 | -0.03(-0.78%) |
Mar 09, 2011 | 4.491 | 4.518 | 4.444 | 4.471 | 1,371,101 | -0.02(-0.43%) |
Mar 08, 2011 | 4.409 | 4.530 | 4.409 | 4.491 | 1,241,224 | +0.08(+1.76%) |
Mar 07, 2011 | 4.475 | 4.514 | 4.370 | 4.413 | 1,226,891 | -0.06(-1.39%) |
Mar 04, 2011 | 4.468 | 4.495 | 4.429 | 4.475 | 1,165,471 | -0.00(-0.09%) |
Mar 03, 2011 | 4.444 | 4.499 | 4.444 | 4.479 | 1,181,931 | +0.06(+1.41%) |
Mar 02, 2011 | 4.398 | 4.452 | 4.382 | 4.417 | 1,467,398 | +0.02(+0.53%) |