Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.737 | 3.796 | 3.670 | 3.723 | 579,236 | +0.00(+0.00%) |
May 23, 2011 | 3.757 | 3.829 | 3.723 | 3.723 | 676,556 | -0.09(-2.43%) |
May 20, 2011 | 3.836 | 3.876 | 3.810 | 3.816 | 592,586 | -0.05(-1.37%) |
May 19, 2011 | 3.909 | 3.909 | 3.816 | 3.869 | 409,677 | +0.00(+0.00%) |
May 18, 2011 | 3.876 | 3.889 | 3.829 | 3.869 | 463,877 | -0.01(-0.17%) |
May 17, 2011 | 3.829 | 3.909 | 3.829 | 3.876 | 461,797 | +0.03(+0.86%) |
May 16, 2011 | 3.896 | 3.922 | 3.843 | 3.843 | 494,397 | -0.05(-1.19%) |
May 13, 2011 | 3.975 | 3.975 | 3.863 | 3.889 | 463,453 | -0.09(-2.33%) |
May 12, 2011 | 3.909 | 4.022 | 3.876 | 3.982 | 417,877 | +0.05(+1.18%) |
May 11, 2011 | 4.008 | 4.015 | 3.922 | 3.936 | 549,541 | -0.08(-1.98%) |
May 10, 2011 | 3.995 | 4.068 | 3.949 | 4.015 | 417,417 | +0.05(+1.34%) |
May 09, 2011 | 3.949 | 3.982 | 3.916 | 3.962 | 355,884 | +0.00(+0.00%) |
May 06, 2011 | 4.075 | 4.088 | 3.942 | 3.962 | 631,999 | -0.07(-1.64%) |
May 05, 2011 | 4.035 | 4.095 | 3.975 | 4.028 | 803,416 | -0.03(-0.82%) |
May 04, 2011 | 4.088 | 4.101 | 4.015 | 4.061 | 742,843 | -0.03(-0.81%) |
May 03, 2011 | 4.101 | 4.148 | 4.048 | 4.095 | 678,262 | -0.01(-0.32%) |
May 02, 2011 | 4.108 | 4.114 | 4.101 | 4.108 | 640,453 | +0.00(+0.00%) |
Apr 29, 2011 | 4.161 | 4.167 | 4.081 | 4.108 | 563,720 | -0.05(-1.12%) |
Apr 28, 2011 | 4.134 | 4.181 | 4.095 | 4.154 | 480,697 | +0.01(+0.16%) |
Apr 27, 2011 | 4.101 | 4.154 | 4.095 | 4.148 | 497,277 | +0.05(+1.13%) |
Apr 26, 2011 | 3.983 | 4.154 | 3.983 | 4.101 | 910,169 | +0.13(+3.15%) |
Apr 25, 2011 | 3.969 | 3.989 | 3.930 | 3.976 | 1,078,659 | +0.05(+1.34%) |
Apr 21, 2011 | 3.910 | 3.924 | 3.824 | 3.923 | 884,674 | +0.04(+1.02%) |
Apr 20, 2011 | 4.121 | 4.121 | 3.857 | 3.884 | 1,175,216 | -0.18(-4.38%) |
Apr 19, 2011 | 4.141 | 4.148 | 4.029 | 4.062 | 795,618 | -0.05(-1.12%) |
Apr 18, 2011 | 4.128 | 4.180 | 4.088 | 4.108 | 467,628 | -0.08(-1.89%) |
Apr 15, 2011 | 4.141 | 4.207 | 4.121 | 4.187 | 748,102 | +0.04(+0.95%) |
Apr 14, 2011 | 4.154 | 4.174 | 4.088 | 4.148 | 890,162 | -0.02(-0.47%) |
Apr 13, 2011 | 4.319 | 4.339 | 4.134 | 4.167 | 838,320 | -0.11(-2.47%) |
Apr 12, 2011 | 4.312 | 4.352 | 4.266 | 4.273 | 695,789 | -0.07(-1.52%) |
Apr 11, 2011 | 4.385 | 4.431 | 4.312 | 4.339 | 641,011 | -0.06(-1.35%) |
Apr 08, 2011 | 4.616 | 4.616 | 4.372 | 4.398 | 1,372,953 | -0.19(-4.17%) |
Apr 07, 2011 | 4.556 | 4.616 | 4.517 | 4.589 | 600,626 | +0.05(+1.02%) |
Apr 06, 2011 | 4.550 | 4.583 | 4.484 | 4.543 | 1,080,350 | +0.03(+0.73%) |
Apr 05, 2011 | 4.510 | 4.537 | 4.484 | 4.510 | 804,687 | -0.01(-0.15%) |
Apr 04, 2011 | 4.497 | 4.523 | 4.490 | 4.517 | 855,607 | +0.02(+0.44%) |
Apr 01, 2011 | 4.530 | 4.543 | 4.471 | 4.497 | 1,313,170 | -0.02(-0.44%) |
Mar 31, 2011 | 4.411 | 4.537 | 4.378 | 4.517 | 1,278,257 | +0.09(+2.09%) |
Mar 30, 2011 | 4.266 | 4.431 | 4.227 | 4.424 | 1,022,727 | +0.18(+4.19%) |
Mar 29, 2011 | 4.154 | 4.266 | 4.154 | 4.246 | 911,846 | +0.08(+1.90%) |
Mar 28, 2011 | 4.134 | 4.174 | 4.108 | 4.167 | 750,396 | +0.03(+0.80%) |
Mar 25, 2011 | 4.062 | 4.167 | 4.035 | 4.134 | 1,083,602 | +0.11(+2.62%) |
Mar 24, 2011 | 4.082 | 4.088 | 4.022 | 4.029 | 999,341 | -0.04(-0.97%) |
Mar 23, 2011 | 4.154 | 4.161 | 4.055 | 4.068 | 709,041 | -0.11(-2.68%) |
Mar 22, 2011 | 4.260 | 4.312 | 4.151 | 4.180 | 737,122 | -0.07(-1.71%) |
Mar 21, 2011 | 4.266 | 4.280 | 4.246 | 4.253 | 639,443 | +0.05(+1.10%) |
Mar 18, 2011 | 4.207 | 4.240 | 4.154 | 4.207 | 1,418,529 | +0.04(+0.95%) |
Mar 17, 2011 | 4.187 | 4.194 | 4.108 | 4.167 | 589,546 | +0.03(+0.80%) |
Mar 16, 2011 | 4.115 | 4.167 | 4.042 | 4.134 | 929,969 | +0.01(+0.32%) |
Mar 15, 2011 | 4.068 | 4.154 | 4.055 | 4.121 | 1,034,873 | +0.00(+0.00%) |
Mar 14, 2011 | 4.035 | 4.141 | 4.016 | 4.121 | 787,736 | +0.04(+0.97%) |
Mar 11, 2011 | 4.075 | 4.134 | 4.062 | 4.082 | 626,986 | +0.01(+0.32%) |
Mar 10, 2011 | 4.194 | 4.194 | 4.062 | 4.068 | 864,550 | -0.17(-4.04%) |
Mar 09, 2011 | 4.279 | 4.332 | 4.227 | 4.240 | 419,480 | -0.03(-0.77%) |
Mar 08, 2011 | 4.134 | 4.306 | 4.134 | 4.273 | 476,912 | +0.13(+3.18%) |
Mar 07, 2011 | 4.180 | 4.213 | 4.095 | 4.141 | 682,598 | -0.01(-0.32%) |
Mar 04, 2011 | 4.187 | 4.200 | 4.062 | 4.154 | 969,656 | -0.04(-0.94%) |
Mar 03, 2011 | 4.174 | 4.233 | 4.148 | 4.194 | 643,483 | +0.07(+1.60%) |
Mar 02, 2011 | 4.167 | 4.210 | 4.049 | 4.128 | 716,433 | -0.05(-1.26%) |