Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 4.160 | 4.360 | 4.140 | 4.210 | 30,849 | +0.03(+0.72%) |
May 23, 2011 | 4.210 | 4.220 | 4.010 | 4.180 | 22,520 | -0.09(-2.11%) |
May 20, 2011 | 4.210 | 4.280 | 4.210 | 4.270 | 22,199 | +0.06(+1.43%) |
May 19, 2011 | 4.280 | 4.280 | 3.730 | 4.210 | 49,145 | -0.04(-0.94%) |
May 18, 2011 | 4.180 | 4.280 | 4.180 | 4.250 | 15,245 | +0.00(+0.00%) |
May 17, 2011 | 4.400 | 4.420 | 4.140 | 4.250 | 17,923 | -0.15(-3.41%) |
May 16, 2011 | 4.610 | 4.610 | 4.400 | 4.400 | 10,436 | -0.18(-3.93%) |
May 13, 2011 | 4.540 | 4.670 | 4.460 | 4.580 | 40,744 | +0.01(+0.22%) |
May 12, 2011 | 4.590 | 4.590 | 4.500 | 4.570 | 21,100 | -0.02(-0.35%) |
May 11, 2011 | 4.550 | 4.690 | 4.550 | 4.586 | 33,400 | +0.03(+0.57%) |
May 10, 2011 | 4.410 | 4.640 | 4.410 | 4.560 | 12,409 | +0.18(+4.11%) |
May 09, 2011 | 4.190 | 4.560 | 4.190 | 4.380 | 28,622 | +0.13(+3.06%) |
May 06, 2011 | 4.140 | 4.250 | 4.140 | 4.250 | 57,037 | +0.10(+2.41%) |
May 05, 2011 | 4.210 | 4.280 | 4.120 | 4.150 | 10,222 | -0.07(-1.66%) |
May 04, 2011 | 4.210 | 4.270 | 4.140 | 4.220 | 23,636 | +0.00(+0.00%) |
May 03, 2011 | 4.300 | 4.300 | 4.100 | 4.220 | 28,960 | -0.08(-1.86%) |
May 02, 2011 | 4.320 | 4.450 | 4.300 | 4.300 | 29,138 | -0.18(-4.02%) |
Apr 29, 2011 | 4.410 | 4.580 | 4.406 | 4.480 | 21,927 | +0.02(+0.45%) |
Apr 28, 2011 | 4.470 | 4.650 | 4.230 | 4.460 | 59,311 | -0.10(-2.19%) |
Apr 27, 2011 | 4.660 | 4.660 | 4.410 | 4.560 | 13,919 | -0.04(-0.87%) |
Apr 26, 2011 | 4.530 | 4.690 | 4.420 | 4.600 | 10,027 | +0.04(+0.88%) |
Apr 25, 2011 | 4.600 | 4.600 | 4.450 | 4.560 | 22,704 | -0.10(-2.15%) |
Apr 21, 2011 | 4.650 | 4.660 | 4.570 | 4.660 | 5,908 | +0.02(+0.43%) |
Apr 20, 2011 | 4.750 | 4.750 | 4.625 | 4.640 | 6,036 | -0.09(-1.90%) |
Apr 19, 2011 | 4.490 | 4.730 | 4.450 | 4.730 | 18,581 | +0.21(+4.65%) |
Apr 18, 2011 | 4.400 | 4.520 | 4.400 | 4.520 | 3,473 | +0.09(+2.03%) |
Apr 15, 2011 | 4.460 | 4.500 | 4.410 | 4.430 | 4,277 | +0.02(+0.45%) |
Apr 14, 2011 | 4.410 | 4.610 | 4.320 | 4.410 | 11,588 | +0.02(+0.46%) |
Apr 13, 2011 | 4.590 | 4.610 | 4.370 | 4.390 | 12,598 | -0.11(-2.44%) |
Apr 12, 2011 | 4.670 | 4.690 | 4.500 | 4.500 | 35,141 | -0.24(-5.06%) |
Apr 11, 2011 | 4.700 | 4.750 | 4.700 | 4.740 | 5,063 | +0.04(+0.85%) |
Apr 08, 2011 | 4.750 | 4.750 | 4.700 | 4.700 | 1,125 | -0.04(-0.84%) |
Apr 07, 2011 | 4.760 | 4.760 | 4.720 | 4.740 | 25,353 | +0.01(+0.21%) |
Apr 06, 2011 | 4.790 | 4.790 | 4.670 | 4.730 | 4,016 | +0.00(+0.00%) |
Apr 05, 2011 | 4.680 | 4.730 | 4.680 | 4.730 | 13,214 | +0.06(+1.28%) |
Apr 04, 2011 | 4.260 | 4.750 | 4.260 | 4.670 | 94,450 | -0.01(-0.21%) |
Apr 01, 2011 | 4.600 | 4.740 | 4.500 | 4.680 | 21,045 | +0.08(+1.74%) |
Mar 31, 2011 | 4.540 | 4.600 | 4.510 | 4.600 | 6,731 | +0.05(+1.10%) |
Mar 30, 2011 | 4.620 | 4.650 | 4.500 | 4.550 | 20,704 | -0.15(-3.19%) |
Mar 29, 2011 | 4.550 | 4.709 | 4.500 | 4.700 | 21,712 | +0.11(+2.40%) |
Mar 28, 2011 | 4.750 | 4.750 | 4.520 | 4.590 | 16,653 | -0.11(-2.34%) |
Mar 25, 2011 | 4.820 | 4.820 | 4.570 | 4.700 | 9,315 | -0.10(-2.08%) |
Mar 24, 2011 | 4.670 | 4.940 | 4.640 | 4.800 | 52,478 | +0.14(+3.00%) |
Mar 23, 2011 | 4.600 | 4.690 | 4.360 | 4.660 | 20,782 | +0.10(+2.19%) |
Mar 22, 2011 | 4.330 | 4.560 | 4.260 | 4.560 | 60,154 | +0.29(+6.79%) |
Mar 21, 2011 | 4.230 | 4.390 | 4.210 | 4.270 | 28,321 | +0.02(+0.47%) |
Mar 18, 2011 | 4.250 | 4.290 | 4.100 | 4.250 | 26,182 | +0.05(+1.19%) |
Mar 17, 2011 | 4.220 | 4.240 | 4.179 | 4.200 | 21,599 | +0.02(+0.48%) |
Mar 16, 2011 | 4.200 | 4.260 | 4.120 | 4.180 | 42,994 | -0.03(-0.71%) |
Mar 15, 2011 | 4.230 | 4.260 | 4.040 | 4.210 | 79,193 | -0.19(-4.32%) |
Mar 14, 2011 | 4.500 | 4.500 | 4.100 | 4.400 | 58,956 | -0.18(-3.93%) |
Mar 11, 2011 | 4.510 | 4.590 | 4.280 | 4.580 | 25,960 | +0.08(+1.78%) |
Mar 10, 2011 | 4.930 | 4.930 | 4.330 | 4.500 | 104,866 | -0.31(-6.44%) |
Mar 09, 2011 | 4.890 | 5.270 | 4.730 | 4.810 | 156,968 | -0.05(-1.03%) |
Mar 08, 2011 | 4.610 | 4.890 | 4.610 | 4.860 | 46,470 | +0.29(+6.35%) |
Mar 07, 2011 | 4.560 | 4.620 | 4.560 | 4.570 | 13,325 | +0.02(+0.44%) |
Mar 04, 2011 | 4.600 | 4.618 | 4.530 | 4.550 | 33,988 | -0.10(-2.15%) |
Mar 03, 2011 | 4.800 | 4.850 | 4.640 | 4.650 | 31,166 | -0.10(-2.11%) |
Mar 02, 2011 | 4.880 | 4.880 | 4.690 | 4.750 | 16,654 | -0.13(-2.66%) |