Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.990 | 3.997 | 3.961 | 3.975 | 320,609 | +0.01(+0.36%) |
May 23, 2011 | 4.011 | 4.018 | 3.947 | 3.961 | 409,055 | -0.14(-3.30%) |
May 20, 2011 | 4.125 | 4.125 | 4.046 | 4.096 | 616,586 | -0.10(-2.37%) |
May 19, 2011 | 4.196 | 4.203 | 4.146 | 4.196 | 900,388 | -0.09(-2.16%) |
May 18, 2011 | 4.267 | 4.310 | 4.253 | 4.288 | 2,525,297 | +0.16(+3.97%) |
May 17, 2011 | 4.139 | 4.159 | 4.082 | 4.125 | 5,793,314 | -0.06(-1.53%) |
May 16, 2011 | 4.224 | 4.238 | 4.182 | 4.189 | 394,151 | -0.09(-2.16%) |
May 13, 2011 | 4.452 | 4.452 | 4.203 | 4.281 | 703,619 | -0.20(-4.44%) |
May 12, 2011 | 4.416 | 4.494 | 4.416 | 4.480 | 567,594 | +0.00(+0.00%) |
May 11, 2011 | 4.502 | 4.551 | 4.452 | 4.480 | 817,843 | -0.11(-2.48%) |
May 10, 2011 | 4.580 | 4.594 | 4.537 | 4.594 | 1,438,433 | +0.04(+0.94%) |
May 09, 2011 | 4.487 | 4.551 | 4.480 | 4.551 | 559,137 | +0.10(+2.24%) |
May 06, 2011 | 4.462 | 4.487 | 4.409 | 4.452 | 1,765,702 | +0.01(+0.32%) |
May 05, 2011 | 4.374 | 4.466 | 4.374 | 4.438 | 953,780 | +0.00(+0.00%) |
May 04, 2011 | 4.409 | 4.438 | 4.388 | 4.438 | 528,141 | +0.01(+0.32%) |
May 03, 2011 | 4.445 | 4.466 | 4.381 | 4.423 | 506,024 | +0.01(+0.16%) |
May 02, 2011 | 4.402 | 4.416 | 4.381 | 4.416 | 352,521 | -0.02(-0.48%) |
Apr 29, 2011 | 4.366 | 4.438 | 4.366 | 4.438 | 550,423 | +0.06(+1.30%) |
Apr 28, 2011 | 4.317 | 4.402 | 4.317 | 4.381 | 597,585 | +0.09(+1.99%) |
Apr 27, 2011 | 4.238 | 4.317 | 4.182 | 4.295 | 601,013 | +0.04(+0.83%) |
Apr 26, 2011 | 4.224 | 4.288 | 4.224 | 4.260 | 553,217 | +0.03(+0.67%) |
Apr 25, 2011 | 4.210 | 4.238 | 4.196 | 4.231 | 567,078 | +0.01(+0.17%) |
Apr 21, 2011 | 4.260 | 4.260 | 4.189 | 4.224 | 687,892 | -0.04(-0.83%) |
Apr 20, 2011 | 4.238 | 4.267 | 4.203 | 4.260 | 273,532 | +0.05(+1.18%) |
Apr 19, 2011 | 4.217 | 4.231 | 4.167 | 4.210 | 361,875 | +0.03(+0.68%) |
Apr 18, 2011 | 4.231 | 4.231 | 4.146 | 4.182 | 207,825 | -0.09(-2.16%) |
Apr 15, 2011 | 4.295 | 4.317 | 4.260 | 4.274 | 244,171 | -0.09(-2.12%) |
Apr 14, 2011 | 4.359 | 4.366 | 4.302 | 4.366 | 520,896 | +0.09(+1.99%) |
Apr 13, 2011 | 4.359 | 4.359 | 4.267 | 4.281 | 1,053,700 | +0.01(+0.17%) |
Apr 12, 2011 | 4.231 | 4.281 | 4.217 | 4.274 | 473,782 | +0.03(+0.67%) |
Apr 11, 2011 | 4.302 | 4.302 | 4.217 | 4.246 | 735,967 | -0.02(-0.50%) |
Apr 08, 2011 | 4.317 | 4.317 | 4.260 | 4.267 | 530,793 | +0.09(+2.21%) |
Apr 07, 2011 | 4.231 | 4.246 | 4.125 | 4.174 | 370,199 | -0.03(-0.68%) |
Apr 06, 2011 | 4.189 | 4.210 | 4.139 | 4.203 | 528,438 | -0.05(-1.17%) |
Apr 05, 2011 | 4.274 | 4.288 | 4.217 | 4.253 | 679,492 | -0.10(-2.29%) |
Apr 04, 2011 | 4.416 | 4.416 | 4.310 | 4.352 | 886,997 | -0.11(-2.55%) |
Apr 01, 2011 | 4.352 | 4.502 | 4.352 | 4.466 | 514,238 | +0.02(+0.48%) |
Mar 31, 2011 | 4.473 | 4.473 | 4.409 | 4.445 | 802,244 | -0.03(-0.64%) |
Mar 30, 2011 | 4.480 | 4.487 | 4.416 | 4.473 | 1,638,526 | -0.01(-0.32%) |
Mar 29, 2011 | 4.622 | 4.622 | 4.473 | 4.487 | 3,064,191 | -0.18(-3.96%) |
Mar 28, 2011 | 4.743 | 4.743 | 4.622 | 4.672 | 1,003,649 | -0.04(-0.90%) |
Mar 25, 2011 | 4.758 | 4.758 | 4.694 | 4.715 | 592,859 | -0.11(-2.36%) |
Mar 24, 2011 | 4.829 | 4.829 | 4.758 | 4.829 | 618,973 | -0.01(-0.15%) |
Mar 23, 2011 | 4.765 | 4.843 | 4.729 | 4.836 | 449,292 | +0.08(+1.64%) |
Mar 22, 2011 | 4.779 | 4.800 | 4.708 | 4.758 | 1,560,049 | +0.04(+0.75%) |
Mar 21, 2011 | 4.701 | 4.722 | 4.679 | 4.722 | 995,759 | +0.15(+3.27%) |
Mar 18, 2011 | 4.537 | 4.573 | 4.480 | 4.573 | 554,715 | -0.01(-0.31%) |
Mar 17, 2011 | 4.608 | 4.622 | 4.509 | 4.587 | 808,880 | +0.14(+3.20%) |
Mar 16, 2011 | 4.551 | 4.743 | 4.409 | 4.445 | 6,910,094 | -0.25(-5.30%) |
Mar 15, 2011 | 4.587 | 4.715 | 4.566 | 4.694 | 939,596 | +0.06(+1.38%) |
Mar 14, 2011 | 4.566 | 4.651 | 4.487 | 4.630 | 884,315 | -0.27(-5.52%) |
Mar 11, 2011 | 5.014 | 5.014 | 4.893 | 4.900 | 1,021,495 | -0.11(-2.27%) |
Mar 10, 2011 | 5.085 | 5.085 | 4.992 | 5.014 | 553,233 | -0.16(-3.03%) |
Mar 09, 2011 | 5.227 | 5.227 | 5.120 | 5.170 | 333,630 | -0.01(-0.14%) |
Mar 08, 2011 | 5.092 | 5.213 | 5.092 | 5.177 | 305,813 | -0.06(-1.09%) |
Mar 07, 2011 | 5.341 | 5.341 | 5.199 | 5.234 | 936,695 | -0.10(-1.87%) |
Mar 04, 2011 | 5.341 | 5.341 | 5.263 | 5.334 | 685,762 | -0.06(-1.19%) |
Mar 03, 2011 | 5.319 | 5.405 | 5.305 | 5.398 | 1,981,376 | +0.03(+0.53%) |
Mar 02, 2011 | 5.419 | 5.426 | 5.327 | 5.369 | 760,867 | -0.11(-1.95%) |