Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 4.364 | 4.425 | 4.284 | 4.303 | 90,275 | -0.04(-0.85%) |
May 23, 2011 | 4.474 | 4.529 | 4.333 | 4.339 | 87,231 | -0.20(-4.32%) |
May 20, 2011 | 4.634 | 4.634 | 4.536 | 4.536 | 73,052 | -0.09(-1.92%) |
May 19, 2011 | 4.689 | 4.689 | 4.566 | 4.624 | 54,420 | -0.03(-0.59%) |
May 18, 2011 | 4.560 | 4.689 | 4.480 | 4.652 | 65,169 | +0.11(+2.43%) |
May 17, 2011 | 4.474 | 4.566 | 4.401 | 4.542 | 68,854 | +0.04(+0.95%) |
May 16, 2011 | 4.578 | 4.677 | 4.480 | 4.499 | 123,923 | -0.12(-2.52%) |
May 13, 2011 | 4.640 | 4.683 | 4.566 | 4.615 | 77,952 | -0.04(-0.79%) |
May 12, 2011 | 4.505 | 4.658 | 4.505 | 4.652 | 47,502 | +0.13(+2.99%) |
May 11, 2011 | 4.505 | 4.566 | 4.468 | 4.517 | 88,203 | +0.01(+0.27%) |
May 10, 2011 | 4.335 | 4.511 | 4.335 | 4.505 | 63,242 | +0.17(+3.91%) |
May 09, 2011 | 4.263 | 4.384 | 4.263 | 4.335 | 47,075 | +0.08(+1.99%) |
May 06, 2011 | 4.323 | 4.438 | 4.214 | 4.251 | 68,277 | -0.02(-0.43%) |
May 05, 2011 | 4.329 | 4.444 | 4.238 | 4.269 | 110,378 | -0.07(-1.54%) |
May 04, 2011 | 4.438 | 4.541 | 4.329 | 4.335 | 122,532 | -0.10(-2.32%) |
May 03, 2011 | 4.602 | 4.626 | 4.432 | 4.438 | 101,376 | -0.16(-3.55%) |
May 02, 2011 | 4.602 | 4.711 | 4.511 | 4.602 | 109,599 | -0.11(-2.31%) |
Apr 29, 2011 | 4.656 | 4.723 | 4.620 | 4.711 | 59,668 | +0.06(+1.30%) |
Apr 28, 2011 | 4.614 | 4.705 | 4.596 | 4.650 | 51,656 | +0.04(+0.92%) |
Apr 27, 2011 | 4.638 | 4.644 | 4.572 | 4.608 | 45,185 | -0.03(-0.65%) |
Apr 26, 2011 | 4.596 | 4.699 | 4.565 | 4.638 | 73,048 | +0.06(+1.39%) |
Apr 25, 2011 | 4.584 | 4.644 | 4.463 | 4.575 | 72,091 | -0.03(-0.72%) |
Apr 21, 2011 | 4.572 | 4.608 | 4.523 | 4.608 | 67,146 | +0.08(+1.87%) |
Apr 20, 2011 | 4.463 | 4.529 | 4.450 | 4.523 | 109,607 | +0.10(+2.33%) |
Apr 19, 2011 | 4.402 | 4.432 | 4.378 | 4.420 | 77,488 | +0.04(+0.97%) |
Apr 18, 2011 | 4.372 | 4.390 | 4.288 | 4.378 | 111,339 | -0.04(-0.82%) |
Apr 15, 2011 | 4.366 | 4.450 | 4.323 | 4.414 | 263,872 | +0.05(+1.25%) |
Apr 14, 2011 | 4.251 | 4.402 | 4.251 | 4.360 | 208,785 | +0.08(+1.98%) |
Apr 13, 2011 | 4.420 | 4.456 | 4.269 | 4.275 | 243,335 | -0.10(-2.22%) |
Apr 12, 2011 | 4.535 | 4.590 | 4.372 | 4.372 | 89,840 | -0.18(-3.86%) |
Apr 11, 2011 | 4.662 | 4.705 | 4.541 | 4.547 | 67,732 | -0.10(-2.21%) |
Apr 08, 2011 | 4.802 | 4.826 | 4.644 | 4.650 | 108,228 | -0.12(-2.54%) |
Apr 07, 2011 | 4.783 | 4.832 | 4.674 | 4.771 | 66,426 | -0.01(-0.13%) |
Apr 06, 2011 | 4.681 | 4.783 | 4.644 | 4.777 | 87,585 | +0.13(+2.87%) |
Apr 05, 2011 | 4.632 | 4.693 | 4.584 | 4.644 | 78,305 | +0.01(+0.26%) |
Apr 04, 2011 | 4.529 | 4.662 | 4.432 | 4.632 | 92,442 | +0.13(+2.96%) |
Apr 01, 2011 | 4.511 | 4.590 | 4.481 | 4.499 | 97,364 | +0.03(+0.68%) |
Mar 31, 2011 | 4.354 | 4.511 | 4.251 | 4.469 | 156,119 | +0.10(+2.22%) |
Mar 30, 2011 | 4.390 | 4.432 | 4.335 | 4.372 | 61,083 | -0.01(-0.14%) |
Mar 29, 2011 | 4.323 | 4.511 | 4.260 | 4.378 | 140,822 | +0.05(+1.12%) |
Mar 28, 2011 | 4.269 | 4.360 | 4.232 | 4.329 | 125,739 | +0.05(+1.27%) |
Mar 25, 2011 | 4.293 | 4.329 | 4.226 | 4.275 | 76,774 | +0.01(+0.14%) |
Mar 24, 2011 | 4.269 | 4.329 | 4.214 | 4.269 | 102,276 | -0.04(-0.98%) |
Mar 23, 2011 | 4.257 | 4.323 | 4.208 | 4.311 | 83,876 | +0.04(+0.99%) |
Mar 22, 2011 | 4.305 | 4.323 | 4.257 | 4.269 | 63,270 | -0.05(-1.12%) |
Mar 21, 2011 | 4.299 | 4.329 | 4.221 | 4.317 | 122,793 | +0.01(+0.28%) |
Mar 18, 2011 | 4.136 | 4.329 | 4.111 | 4.305 | 330,494 | +0.19(+4.71%) |
Mar 17, 2011 | 4.105 | 4.136 | 4.039 | 4.111 | 137,625 | +0.06(+1.49%) |
Mar 16, 2011 | 4.002 | 4.087 | 3.990 | 4.051 | 453,053 | +0.03(+0.75%) |
Mar 15, 2011 | 3.905 | 4.063 | 3.893 | 4.021 | 84,137 | +0.05(+1.22%) |
Mar 14, 2011 | 3.930 | 3.996 | 3.930 | 3.972 | 55,904 | -0.01(-0.30%) |
Mar 11, 2011 | 3.936 | 4.002 | 3.893 | 3.984 | 118,431 | +0.05(+1.23%) |
Mar 10, 2011 | 3.948 | 3.984 | 3.930 | 3.936 | 130,459 | -0.07(-1.81%) |
Mar 09, 2011 | 4.057 | 4.057 | 3.990 | 4.008 | 59,806 | -0.05(-1.19%) |
Mar 08, 2011 | 4.002 | 4.111 | 3.972 | 4.057 | 49,488 | +0.05(+1.21%) |
Mar 07, 2011 | 4.214 | 4.214 | 3.990 | 4.008 | 53,800 | -0.20(-4.75%) |
Mar 04, 2011 | 4.160 | 4.220 | 4.142 | 4.208 | 52,748 | +0.00(+0.00%) |
Mar 03, 2011 | 4.111 | 4.208 | 4.081 | 4.208 | 245,265 | +0.11(+2.66%) |
Mar 02, 2011 | 3.960 | 4.154 | 3.936 | 4.099 | 87,665 | +0.13(+3.20%) |