Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 4.649 | 4.692 | 4.649 | 4.681 | 1,696 | +0.05(+1.17%) |
May 23, 2011 | 4.654 | 4.654 | 4.611 | 4.627 | 2,132 | -0.10(-2.17%) |
May 20, 2011 | 4.681 | 4.733 | 4.638 | 4.730 | 2,873 | +0.09(+1.86%) |
May 19, 2011 | 4.773 | 4.789 | 4.638 | 4.644 | 13,216 | -0.08(-1.71%) |
May 18, 2011 | 4.681 | 4.773 | 4.681 | 4.725 | 3,522 | +0.04(+0.81%) |
May 17, 2011 | 4.581 | 4.687 | 4.570 | 4.687 | 21,773 | -0.01(-0.23%) |
May 16, 2011 | 4.570 | 4.703 | 4.570 | 4.697 | 8,866 | +0.00(+0.00%) |
May 13, 2011 | 4.687 | 4.713 | 4.687 | 4.697 | 1,507 | -0.01(-0.28%) |
May 12, 2011 | 4.745 | 4.750 | 4.671 | 4.711 | 1,113 | +0.09(+2.01%) |
May 11, 2011 | 4.628 | 4.761 | 4.591 | 4.618 | 6,556 | -0.01(-0.23%) |
May 10, 2011 | 4.581 | 4.777 | 4.581 | 4.628 | 13,095 | -0.02(-0.34%) |
May 09, 2011 | 4.681 | 4.697 | 4.501 | 4.644 | 12,888 | -0.01(-0.14%) |
May 06, 2011 | 4.729 | 4.729 | 4.538 | 4.651 | 14,985 | -0.07(-1.55%) |
May 05, 2011 | 4.639 | 4.724 | 4.517 | 4.724 | 6,324 | +0.09(+1.95%) |
May 04, 2011 | 4.721 | 4.721 | 4.634 | 4.634 | 1,671 | +0.00(+0.00%) |
May 03, 2011 | 4.634 | 4.634 | 4.634 | 4.634 | 1,130 | +0.00(+0.00%) |
May 02, 2011 | 4.634 | 4.671 | 4.603 | 4.634 | 3,447 | -0.04(-0.80%) |
Apr 29, 2011 | 4.671 | 4.766 | 4.671 | 4.671 | 5,755 | +0.16(+3.53%) |
Apr 28, 2011 | 4.533 | 4.533 | 4.512 | 4.512 | 3,185 | -0.06(-1.28%) |
Apr 27, 2011 | 4.628 | 4.660 | 4.559 | 4.570 | 2,522 | +0.08(+1.89%) |
Apr 26, 2011 | 4.565 | 4.671 | 4.485 | 4.485 | 7,796 | -0.07(-1.46%) |
Apr 25, 2011 | 4.591 | 4.607 | 4.459 | 4.551 | 5,295 | -0.03(-0.64%) |
Apr 21, 2011 | 4.634 | 4.634 | 4.416 | 4.581 | 2,660 | +0.08(+1.89%) |
Apr 20, 2011 | 4.525 | 4.525 | 4.496 | 4.496 | 471 | -0.05(-1.17%) |
Apr 19, 2011 | 4.655 | 4.655 | 4.464 | 4.549 | 7,799 | +0.13(+2.92%) |
Apr 18, 2011 | 4.420 | 4.420 | 4.420 | 4.420 | 310 | -0.11(-2.49%) |
Apr 15, 2011 | 4.459 | 4.565 | 4.459 | 4.533 | 3,692 | +0.06(+1.30%) |
Apr 14, 2011 | 4.490 | 4.490 | 4.405 | 4.474 | 7,110 | -0.10(-2.14%) |
Apr 13, 2011 | 4.427 | 4.623 | 4.427 | 4.572 | 10,183 | +0.15(+3.29%) |
Apr 12, 2011 | 4.432 | 4.432 | 4.427 | 4.427 | 1,013 | -0.03(-0.71%) |
Apr 11, 2011 | 4.305 | 4.459 | 4.305 | 4.459 | 7,526 | +0.12(+2.69%) |
Apr 08, 2011 | 4.379 | 4.453 | 4.283 | 4.342 | 21,815 | -0.04(-0.85%) |
Apr 07, 2011 | 4.405 | 4.448 | 4.379 | 4.379 | 942 | -0.04(-0.84%) |
Apr 06, 2011 | 4.459 | 4.464 | 4.416 | 4.416 | 8,395 | -0.04(-0.95%) |
Apr 05, 2011 | 4.480 | 4.697 | 4.459 | 4.459 | 7,865 | -0.11(-2.38%) |
Apr 04, 2011 | 4.464 | 4.636 | 4.464 | 4.567 | 942 | +0.06(+1.35%) |
Apr 01, 2011 | 4.506 | 4.506 | 4.506 | 4.506 | 785 | +0.05(+1.06%) |
Mar 31, 2011 | 4.512 | 4.588 | 4.459 | 4.459 | 3,391 | -0.05(-1.16%) |
Mar 30, 2011 | 4.474 | 4.512 | 4.382 | 4.512 | 6,311 | +0.13(+3.03%) |
Mar 29, 2011 | 4.437 | 4.437 | 4.379 | 4.379 | 1,714 | -0.00(-0.00%) |
Mar 28, 2011 | 4.480 | 4.480 | 4.379 | 4.379 | 2,637 | -0.04(-0.84%) |
Mar 25, 2011 | 4.421 | 4.421 | 4.416 | 4.416 | 565 | +0.06(+1.34%) |
Mar 24, 2011 | 4.305 | 4.467 | 4.305 | 4.358 | 13,966 | +0.03(+0.61%) |
Mar 23, 2011 | 4.336 | 4.405 | 4.326 | 4.331 | 2,260 | -0.07(-1.69%) |
Mar 22, 2011 | 4.405 | 4.405 | 4.405 | 4.405 | 646 | +0.00(+0.00%) |
Mar 21, 2011 | 4.405 | 4.405 | 4.391 | 4.405 | 4,764 | +0.08(+1.84%) |
Mar 18, 2011 | 4.405 | 4.405 | 4.326 | 4.326 | 9,050 | -0.02(-0.37%) |
Mar 17, 2011 | 4.326 | 4.342 | 4.326 | 4.342 | 2,347 | -0.01(-0.24%) |
Mar 16, 2011 | 4.432 | 4.432 | 4.326 | 4.352 | 4,144 | -0.07(-1.56%) |
Mar 15, 2011 | 4.411 | 4.427 | 4.400 | 4.421 | 3,779 | +0.09(+2.08%) |
Mar 14, 2011 | 4.342 | 4.342 | 4.278 | 4.331 | 1,884 | +0.05(+1.24%) |
Mar 11, 2011 | 4.326 | 4.342 | 4.252 | 4.278 | 10,669 | -0.05(-1.10%) |
Mar 10, 2011 | 4.496 | 4.496 | 4.326 | 4.326 | 2,253 | -0.03(-0.61%) |
Mar 09, 2011 | 4.352 | 4.352 | 4.352 | 4.352 | 1,431 | +0.00(+0.00%) |
Mar 08, 2011 | 4.331 | 4.356 | 4.331 | 4.352 | 5,086 | -0.01(-0.12%) |
Mar 07, 2011 | 4.416 | 4.443 | 4.220 | 4.358 | 8,521 | -0.08(-1.79%) |
Mar 04, 2011 | 4.474 | 4.485 | 4.390 | 4.437 | 7,630 | -0.03(-0.59%) |
Mar 03, 2011 | 4.628 | 4.644 | 4.437 | 4.464 | 6,292 | -0.16(-3.44%) |
Mar 02, 2011 | 4.750 | 4.830 | 4.618 | 4.623 | 6,405 | -0.13(-2.79%) |