Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 4.148 | 4.240 | 3.973 | 4.102 | 10,092 | +0.06(+1.60%) |
May 23, 2011 | 4.102 | 4.240 | 3.918 | 4.037 | 11,936 | -0.08(-2.01%) |
May 20, 2011 | 4.102 | 4.120 | 4.065 | 4.120 | 4,585 | -0.00(-0.00%) |
May 19, 2011 | 4.102 | 4.213 | 4.056 | 4.120 | 8,591 | +0.05(+1.13%) |
May 18, 2011 | 4.249 | 4.249 | 4.048 | 4.074 | 77,440 | -0.18(-4.12%) |
May 17, 2011 | 4.388 | 4.399 | 4.222 | 4.249 | 9,872 | -0.29(-6.30%) |
May 16, 2011 | 4.369 | 4.876 | 4.369 | 4.535 | 27,614 | +0.09(+2.07%) |
May 13, 2011 | 4.471 | 4.581 | 4.342 | 4.443 | 24,353 | -0.01(-0.21%) |
May 12, 2011 | 4.296 | 4.452 | 4.203 | 4.452 | 22,103 | +0.18(+4.32%) |
May 11, 2011 | 4.323 | 4.323 | 4.240 | 4.268 | 1,963 | -0.17(-3.74%) |
May 10, 2011 | 4.231 | 4.434 | 4.194 | 4.434 | 7,485 | +0.19(+4.57%) |
May 09, 2011 | 4.351 | 4.461 | 4.240 | 4.240 | 5,057 | -0.18(-3.97%) |
May 06, 2011 | 4.139 | 4.415 | 4.102 | 4.415 | 19,437 | +0.31(+7.64%) |
May 05, 2011 | 4.102 | 4.139 | 4.102 | 4.102 | 2,961 | -0.06(-1.33%) |
May 04, 2011 | 4.286 | 4.323 | 4.002 | 4.157 | 17,377 | -0.18(-4.04%) |
May 03, 2011 | 4.332 | 4.443 | 4.066 | 4.332 | 29,185 | +0.22(+5.37%) |
May 02, 2011 | 4.075 | 4.213 | 4.047 | 4.112 | 7,454 | -0.02(-0.45%) |
Apr 29, 2011 | 4.038 | 4.130 | 3.955 | 4.130 | 12,069 | +0.08(+2.05%) |
Apr 28, 2011 | 4.176 | 4.194 | 3.955 | 4.047 | 22,120 | -0.13(-3.09%) |
Apr 27, 2011 | 4.323 | 4.389 | 4.167 | 4.176 | 19,150 | -0.05(-1.09%) |
Apr 26, 2011 | 4.332 | 4.480 | 4.213 | 4.222 | 22,077 | -0.19(-4.37%) |
Apr 25, 2011 | 4.470 | 4.535 | 4.369 | 4.415 | 16,529 | -0.06(-1.23%) |
Apr 21, 2011 | 4.498 | 4.654 | 4.397 | 4.470 | 23,536 | -0.06(-1.22%) |
Apr 20, 2011 | 4.691 | 4.691 | 4.516 | 4.526 | 20,003 | +0.01(+0.21%) |
Apr 19, 2011 | 4.535 | 4.608 | 4.369 | 4.516 | 22,436 | +0.20(+4.69%) |
Apr 18, 2011 | 4.158 | 4.314 | 4.158 | 4.314 | 21,960 | -0.05(-1.05%) |
Apr 15, 2011 | 4.222 | 4.700 | 4.213 | 4.360 | 6,445 | +0.10(+2.38%) |
Apr 14, 2011 | 4.204 | 4.296 | 4.204 | 4.259 | 14,764 | +0.01(+0.22%) |
Apr 13, 2011 | 4.268 | 4.286 | 4.213 | 4.250 | 8,314 | +0.04(+0.87%) |
Apr 12, 2011 | 4.388 | 4.388 | 4.213 | 4.213 | 14,793 | -0.16(-3.58%) |
Apr 11, 2011 | 4.618 | 4.618 | 4.158 | 4.369 | 9,129 | -0.08(-1.86%) |
Apr 08, 2011 | 4.176 | 4.516 | 4.158 | 4.452 | 17,177 | -0.13(-2.81%) |
Apr 07, 2011 | 4.562 | 4.645 | 4.535 | 4.581 | 30,597 | -0.07(-1.58%) |
Apr 06, 2011 | 4.673 | 4.728 | 4.516 | 4.654 | 40,761 | -0.07(-1.56%) |
Apr 05, 2011 | 4.728 | 4.756 | 4.654 | 4.728 | 30,952 | +0.01(+0.19%) |
Apr 04, 2011 | 4.691 | 4.838 | 4.664 | 4.719 | 43,134 | +0.07(+1.58%) |
Apr 01, 2011 | 4.636 | 4.700 | 4.507 | 4.645 | 39,379 | +0.14(+3.06%) |
Mar 31, 2011 | 3.976 | 4.645 | 3.976 | 4.507 | 11,007 | +0.40(+9.87%) |
Mar 30, 2011 | 4.102 | 4.259 | 4.001 | 4.102 | 74,783 | -0.07(-1.76%) |
Mar 29, 2011 | 4.259 | 4.332 | 4.139 | 4.176 | 48,464 | -0.08(-1.94%) |
Mar 28, 2011 | 4.259 | 4.351 | 4.231 | 4.259 | 36,810 | +0.02(+0.43%) |
Mar 25, 2011 | 4.342 | 4.378 | 4.185 | 4.240 | 23,028 | -0.06(-1.50%) |
Mar 24, 2011 | 4.498 | 4.636 | 4.277 | 4.305 | 58,744 | -0.06(-1.47%) |
Mar 23, 2011 | 4.047 | 4.507 | 4.047 | 4.369 | 69,227 | +0.34(+8.45%) |
Mar 22, 2011 | 4.158 | 4.194 | 3.955 | 4.029 | 25,925 | -0.09(-2.23%) |
Mar 21, 2011 | 3.882 | 4.204 | 3.836 | 4.121 | 67,357 | +0.16(+3.94%) |
Mar 18, 2011 | 4.194 | 4.194 | 3.873 | 3.964 | 139,042 | -0.18(-4.43%) |
Mar 17, 2011 | 4.461 | 4.562 | 4.139 | 4.148 | 198,402 | -0.27(-6.04%) |
Mar 16, 2011 | 4.378 | 4.820 | 4.286 | 4.415 | 119,774 | -0.06(-1.44%) |
Mar 15, 2011 | 4.599 | 4.682 | 4.305 | 4.480 | 117,915 | -0.40(-8.29%) |
Mar 14, 2011 | 5.068 | 5.113 | 4.875 | 4.884 | 33,264 | -0.17(-3.45%) |
Mar 11, 2011 | 4.857 | 5.133 | 4.599 | 5.059 | 107,636 | +0.09(+1.85%) |
Mar 10, 2011 | 5.179 | 5.276 | 4.838 | 4.967 | 88,267 | -0.33(-6.25%) |
Mar 09, 2011 | 5.317 | 5.501 | 5.179 | 5.298 | 40,177 | -0.06(-1.03%) |
Mar 08, 2011 | 5.381 | 5.427 | 4.958 | 5.353 | 130,493 | -0.05(-0.85%) |
Mar 07, 2011 | 6.117 | 6.117 | 5.059 | 5.399 | 294,331 | -0.64(-10.65%) |
Mar 04, 2011 | 6.531 | 6.604 | 6.016 | 6.043 | 92,105 | -0.41(-6.41%) |
Mar 03, 2011 | 6.025 | 6.816 | 5.832 | 6.457 | 153,004 | +0.52(+8.84%) |
Mar 02, 2011 | 5.813 | 6.016 | 5.758 | 5.933 | 31,288 | +0.13(+2.22%) |