Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.766 | 3.793 | 3.721 | 3.766 | 197,206 | +0.02(+0.48%) |
May 23, 2011 | 3.748 | 3.748 | 3.680 | 3.748 | 196,451 | -0.02(-0.60%) |
May 20, 2011 | 3.771 | 3.789 | 3.752 | 3.771 | 50,724 | -0.03(-0.71%) |
May 19, 2011 | 3.829 | 3.829 | 3.780 | 3.798 | 65,225 | -0.04(-1.06%) |
May 18, 2011 | 3.825 | 3.852 | 3.822 | 3.838 | 44,605 | +0.03(+0.83%) |
May 17, 2011 | 3.780 | 3.811 | 3.757 | 3.807 | 106,139 | -0.01(-0.24%) |
May 16, 2011 | 3.856 | 3.856 | 3.811 | 3.816 | 123,484 | -0.05(-1.17%) |
May 13, 2011 | 3.942 | 3.942 | 3.848 | 3.861 | 119,493 | -0.09(-2.17%) |
May 12, 2011 | 3.920 | 3.947 | 3.888 | 3.947 | 131,830 | +0.05(+1.16%) |
May 11, 2011 | 3.906 | 3.942 | 3.865 | 3.901 | 201,890 | -0.02(-0.58%) |
May 10, 2011 | 3.910 | 3.942 | 3.906 | 3.924 | 144,901 | +0.03(+0.70%) |
May 09, 2011 | 3.883 | 3.929 | 3.875 | 3.897 | 165,345 | +0.03(+0.70%) |
May 06, 2011 | 3.920 | 3.965 | 3.870 | 3.870 | 406,646 | -0.01(-0.23%) |
May 05, 2011 | 3.929 | 3.929 | 3.874 | 3.879 | 98,818 | -0.05(-1.26%) |
May 04, 2011 | 3.933 | 3.951 | 3.892 | 3.929 | 66,746 | -0.00(-0.11%) |
May 03, 2011 | 3.978 | 3.992 | 3.906 | 3.933 | 101,774 | -0.03(-0.80%) |
May 02, 2011 | 3.965 | 3.974 | 3.948 | 3.965 | 209,716 | +0.07(+1.74%) |
Apr 29, 2011 | 3.870 | 3.901 | 3.870 | 3.897 | 93,432 | +0.04(+0.94%) |
Apr 28, 2011 | 3.843 | 3.874 | 3.829 | 3.861 | 279,754 | +0.07(+1.79%) |
Apr 27, 2011 | 3.847 | 3.865 | 3.793 | 3.793 | 168,623 | -0.03(-0.83%) |
Apr 26, 2011 | 3.784 | 3.825 | 3.784 | 3.825 | 79,870 | +0.04(+1.07%) |
Apr 25, 2011 | 3.781 | 3.816 | 3.771 | 3.784 | 99,471 | -0.02(-0.59%) |
Apr 21, 2011 | 3.883 | 3.883 | 3.753 | 3.807 | 120,992 | -0.02(-0.59%) |
Apr 20, 2011 | 3.825 | 3.892 | 3.816 | 3.829 | 216,291 | +0.03(+0.71%) |
Apr 19, 2011 | 3.752 | 3.820 | 3.752 | 3.802 | 72,874 | +0.03(+0.72%) |
Apr 18, 2011 | 3.775 | 3.780 | 3.689 | 3.775 | 102,919 | -0.02(-0.48%) |
Apr 15, 2011 | 3.771 | 3.834 | 3.765 | 3.793 | 192,073 | +0.01(+0.36%) |
Apr 14, 2011 | 3.734 | 3.789 | 3.734 | 3.780 | 96,273 | +0.03(+0.84%) |
Apr 13, 2011 | 3.752 | 3.770 | 3.698 | 3.748 | 212,062 | +0.03(+0.85%) |
Apr 12, 2011 | 3.703 | 3.734 | 3.671 | 3.716 | 149,569 | -0.03(-0.72%) |
Apr 11, 2011 | 3.802 | 3.811 | 3.721 | 3.743 | 348,620 | -0.05(-1.19%) |
Apr 08, 2011 | 3.748 | 3.825 | 3.748 | 3.789 | 252,810 | +0.08(+2.07%) |
Apr 07, 2011 | 3.793 | 3.802 | 3.680 | 3.712 | 838,014 | -0.08(-2.03%) |
Apr 06, 2011 | 3.843 | 3.874 | 3.766 | 3.789 | 374,963 | -0.07(-1.76%) |
Apr 05, 2011 | 3.906 | 3.942 | 3.825 | 3.856 | 507,325 | -0.10(-2.62%) |
Apr 04, 2011 | 4.001 | 4.046 | 3.915 | 3.960 | 371,145 | -0.08(-1.90%) |
Apr 01, 2011 | 4.159 | 4.159 | 4.010 | 4.037 | 213,594 | -0.08(-1.87%) |
Mar 31, 2011 | 4.145 | 4.150 | 4.087 | 4.114 | 239,203 | -0.05(-1.30%) |
Mar 30, 2011 | 4.082 | 4.177 | 4.064 | 4.168 | 486,971 | +0.09(+2.10%) |
Mar 29, 2011 | 4.050 | 4.082 | 4.032 | 4.082 | 138,616 | +0.03(+0.78%) |
Mar 28, 2011 | 4.136 | 4.136 | 4.032 | 4.050 | 410,746 | -0.09(-2.29%) |
Mar 25, 2011 | 4.150 | 4.172 | 4.082 | 4.145 | 255,438 | -0.01(-0.22%) |
Mar 24, 2011 | 4.091 | 4.154 | 4.064 | 4.154 | 349,225 | +0.05(+1.21%) |
Mar 23, 2011 | 4.010 | 4.132 | 3.951 | 4.105 | 748,965 | +0.02(+0.55%) |
Mar 22, 2011 | 4.127 | 4.128 | 4.059 | 4.082 | 614,383 | -0.05(-1.20%) |
Mar 21, 2011 | 4.087 | 4.132 | 4.073 | 4.132 | 1,077,725 | +0.20(+5.17%) |
Mar 18, 2011 | 3.901 | 3.960 | 3.847 | 3.929 | 555,788 | +0.08(+2.11%) |
Mar 17, 2011 | 3.843 | 3.883 | 3.739 | 3.847 | 913,992 | +0.15(+4.03%) |
Mar 16, 2011 | 3.780 | 3.807 | 3.612 | 3.698 | 1,298,575 | -0.08(-2.15%) |
Mar 15, 2011 | 3.726 | 3.807 | 3.707 | 3.780 | 1,589,602 | -0.03(-0.71%) |
Mar 14, 2011 | 3.793 | 3.856 | 3.784 | 3.807 | 2,665,764 | -0.30(-7.26%) |
Mar 11, 2011 | 4.073 | 4.114 | 3.978 | 4.105 | 970,611 | -0.05(-1.30%) |
Mar 10, 2011 | 4.231 | 4.231 | 4.132 | 4.159 | 316,709 | -0.09(-2.13%) |
Mar 09, 2011 | 4.294 | 4.300 | 4.236 | 4.249 | 116,634 | -0.07(-1.57%) |
Mar 08, 2011 | 4.303 | 4.357 | 4.303 | 4.317 | 94,774 | +0.01(+0.31%) |
Mar 07, 2011 | 4.362 | 4.362 | 4.303 | 4.303 | 201,653 | -0.05(-1.24%) |
Mar 04, 2011 | 4.362 | 4.421 | 4.326 | 4.358 | 196,681 | +0.00(+0.10%) |
Mar 03, 2011 | 4.335 | 4.403 | 4.303 | 4.353 | 224,171 | +0.04(+1.02%) |
Mar 02, 2011 | 4.326 | 4.330 | 4.290 | 4.309 | 128,473 | -0.03(-0.60%) |