Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 4.180 | 4.220 | 4.110 | 4.170 | 19,800 | -0.03(-0.71%) |
May 23, 2011 | 4.170 | 4.200 | 4.060 | 4.200 | 20,264 | +0.03(+0.72%) |
May 20, 2011 | 4.210 | 4.210 | 4.160 | 4.170 | 10,084 | -0.02(-0.48%) |
May 19, 2011 | 4.230 | 4.240 | 4.140 | 4.190 | 21,814 | -0.07(-1.64%) |
May 18, 2011 | 4.280 | 4.280 | 4.250 | 4.260 | 12,038 | -0.02(-0.47%) |
May 17, 2011 | 4.370 | 4.390 | 4.250 | 4.280 | 57,970 | -0.06(-1.38%) |
May 16, 2011 | 4.300 | 4.350 | 4.270 | 4.340 | 51,701 | -0.02(-0.46%) |
May 13, 2011 | 4.340 | 4.384 | 4.330 | 4.360 | 75,077 | +0.06(+1.40%) |
May 12, 2011 | 4.200 | 4.330 | 4.200 | 4.300 | 114,637 | +0.05(+1.18%) |
May 11, 2011 | 4.260 | 4.310 | 4.190 | 4.250 | 129,508 | -0.04(-0.93%) |
May 10, 2011 | 4.230 | 4.330 | 3.980 | 4.290 | 292,524 | +0.07(+1.66%) |
May 09, 2011 | 4.190 | 4.290 | 4.190 | 4.220 | 50,576 | +0.01(+0.24%) |
May 06, 2011 | 4.230 | 4.250 | 4.190 | 4.210 | 25,832 | +0.03(+0.72%) |
May 05, 2011 | 4.030 | 4.190 | 4.000 | 4.180 | 102,513 | +0.17(+4.24%) |
May 04, 2011 | 4.030 | 4.060 | 3.821 | 4.010 | 202,492 | +0.01(+0.25%) |
May 03, 2011 | 4.200 | 4.230 | 3.920 | 4.000 | 137,761 | -0.20(-4.76%) |
May 02, 2011 | 4.150 | 4.200 | 4.150 | 4.200 | 110,554 | -0.04(-0.94%) |
Apr 29, 2011 | 4.310 | 4.340 | 4.060 | 4.240 | 148,999 | -0.11(-2.53%) |
Apr 28, 2011 | 4.700 | 4.718 | 4.300 | 4.350 | 250,405 | -0.44(-9.19%) |
Apr 27, 2011 | 4.970 | 4.990 | 4.680 | 4.790 | 86,437 | -0.13(-2.64%) |
Apr 26, 2011 | 4.910 | 4.970 | 4.910 | 4.920 | 28,732 | -0.03(-0.61%) |
Apr 25, 2011 | 4.915 | 4.970 | 4.910 | 4.950 | 91,782 | +0.04(+0.81%) |
Apr 21, 2011 | 4.700 | 4.910 | 4.700 | 4.910 | 189,773 | +0.22(+4.69%) |
Apr 20, 2011 | 4.650 | 4.690 | 4.610 | 4.690 | 44,460 | +0.06(+1.30%) |
Apr 19, 2011 | 4.670 | 4.670 | 4.605 | 4.630 | 10,270 | -0.01(-0.22%) |
Apr 18, 2011 | 4.650 | 4.660 | 4.540 | 4.640 | 17,543 | -0.08(-1.69%) |
Apr 15, 2011 | 4.690 | 4.720 | 4.660 | 4.720 | 19,297 | +0.03(+0.64%) |
Apr 14, 2011 | 4.630 | 4.690 | 4.630 | 4.690 | 40,957 | +0.04(+0.86%) |
Apr 13, 2011 | 4.690 | 4.690 | 4.603 | 4.650 | 36,605 | -0.08(-1.69%) |
Apr 12, 2011 | 4.750 | 4.810 | 4.670 | 4.730 | 90,330 | -0.01(-0.21%) |
Apr 11, 2011 | 4.730 | 4.740 | 4.680 | 4.740 | 68,895 | +0.01(+0.21%) |
Apr 08, 2011 | 4.680 | 4.750 | 4.660 | 4.730 | 94,223 | +0.08(+1.72%) |
Apr 07, 2011 | 4.640 | 4.700 | 4.600 | 4.650 | 69,660 | +0.01(+0.22%) |
Apr 06, 2011 | 4.740 | 4.770 | 4.600 | 4.640 | 93,403 | -0.10(-2.11%) |
Apr 05, 2011 | 4.650 | 4.740 | 4.451 | 4.740 | 1,102,891 | +0.08(+1.72%) |
Apr 04, 2011 | 4.730 | 4.730 | 4.450 | 4.660 | 193,955 | +0.06(+1.30%) |
Apr 01, 2011 | 4.800 | 4.800 | 4.550 | 4.600 | 268,937 | +0.04(+0.88%) |
Mar 31, 2011 | 4.760 | 4.760 | 4.450 | 4.560 | 197,595 | -0.18(-3.80%) |
Mar 30, 2011 | 4.730 | 4.790 | 4.700 | 4.740 | 76,931 | -0.04(-0.84%) |
Mar 29, 2011 | 4.670 | 4.830 | 4.500 | 4.780 | 307,764 | +0.14(+3.02%) |
Mar 28, 2011 | 4.800 | 4.800 | 4.590 | 4.640 | 14,320 | -0.14(-2.93%) |
Mar 25, 2011 | 4.500 | 4.850 | 4.466 | 4.780 | 61,873 | +0.28(+6.22%) |
Mar 24, 2011 | 4.750 | 4.750 | 4.281 | 4.500 | 60,331 | -0.02(-0.44%) |
Mar 23, 2011 | 4.860 | 4.902 | 4.410 | 4.520 | 88,893 | -0.32(-6.61%) |
Mar 22, 2011 | 4.890 | 4.930 | 4.760 | 4.840 | 19,054 | -0.01(-0.21%) |
Mar 21, 2011 | 4.840 | 4.890 | 4.710 | 4.850 | 51,000 | -0.05(-1.02%) |
Mar 18, 2011 | 4.930 | 4.990 | 4.770 | 4.900 | 23,109 | +0.00(+0.00%) |
Mar 17, 2011 | 4.950 | 4.950 | 4.900 | 4.900 | 2,085 | -0.02(-0.41%) |
Mar 16, 2011 | 5.000 | 5.040 | 4.900 | 4.920 | 8,025 | -0.05(-1.01%) |
Mar 15, 2011 | 5.000 | 5.140 | 4.938 | 4.970 | 10,150 | -0.14(-2.74%) |
Mar 14, 2011 | 5.100 | 5.190 | 5.040 | 5.110 | 3,800 | +0.01(+0.19%) |
Mar 11, 2011 | 5.180 | 5.180 | 5.090 | 5.100 | 5,268 | -0.09(-1.73%) |
Mar 10, 2011 | 5.200 | 5.260 | 5.150 | 5.190 | 3,530 | +0.00(+0.00%) |
Mar 09, 2011 | 5.350 | 5.350 | 5.189 | 5.190 | 8,500 | -0.16(-2.99%) |
Mar 08, 2011 | 5.430 | 5.480 | 5.330 | 5.350 | 10,659 | -0.19(-3.43%) |
Mar 07, 2011 | 5.550 | 5.810 | 5.490 | 5.540 | 16,793 | -0.01(-0.18%) |
Mar 04, 2011 | 5.580 | 5.650 | 5.540 | 5.550 | 5,317 | -0.06(-1.07%) |
Mar 03, 2011 | 5.430 | 5.610 | 5.430 | 5.610 | 15,204 | +0.13(+2.37%) |
Mar 02, 2011 | 5.290 | 5.550 | 5.290 | 5.480 | 10,673 | +0.06(+1.11%) |