Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 4.601 | 4.629 | 4.589 | 4.605 | 1,664,394 | +0.02(+0.34%) |
May 23, 2011 | 4.562 | 4.617 | 4.550 | 4.589 | 1,937,785 | -0.04(-0.77%) |
May 20, 2011 | 4.578 | 4.668 | 4.578 | 4.625 | 3,112,292 | +0.03(+0.60%) |
May 19, 2011 | 4.633 | 4.656 | 4.574 | 4.597 | 1,646,703 | -0.02(-0.34%) |
May 18, 2011 | 4.526 | 4.613 | 4.515 | 4.613 | 2,330,295 | +0.08(+1.74%) |
May 17, 2011 | 4.542 | 4.550 | 4.483 | 4.534 | 2,694,349 | -0.02(-0.43%) |
May 16, 2011 | 4.558 | 4.609 | 4.542 | 4.554 | 2,609,288 | -0.04(-0.94%) |
May 13, 2011 | 4.727 | 4.743 | 4.585 | 4.597 | 2,919,827 | -0.13(-2.83%) |
May 12, 2011 | 4.582 | 4.735 | 4.546 | 4.731 | 3,697,995 | +0.04(+0.92%) |
May 11, 2011 | 4.672 | 4.700 | 4.629 | 4.688 | 2,324,180 | +0.02(+0.34%) |
May 10, 2011 | 4.593 | 4.672 | 4.578 | 4.672 | 3,986,660 | +0.11(+2.42%) |
May 09, 2011 | 4.511 | 4.578 | 4.495 | 4.562 | 1,515,445 | +0.02(+0.35%) |
May 06, 2011 | 4.723 | 4.723 | 4.522 | 4.546 | 2,516,614 | -0.12(-2.62%) |
May 05, 2011 | 4.719 | 4.735 | 4.629 | 4.668 | 2,134,053 | -0.09(-1.82%) |
May 04, 2011 | 4.806 | 4.826 | 4.739 | 4.755 | 1,237,214 | -0.04(-0.90%) |
May 03, 2011 | 4.849 | 4.877 | 4.751 | 4.798 | 1,233,812 | -0.06(-1.14%) |
May 02, 2011 | 4.845 | 4.865 | 4.842 | 4.853 | 2,247,189 | -0.01(-0.16%) |
Apr 29, 2011 | 4.865 | 4.877 | 4.786 | 4.861 | 2,199,869 | +0.02(+0.33%) |
Apr 28, 2011 | 4.767 | 4.845 | 4.761 | 4.845 | 1,166,229 | +0.09(+1.82%) |
Apr 27, 2011 | 4.747 | 4.763 | 4.731 | 4.759 | 1,102,628 | +0.02(+0.50%) |
Apr 26, 2011 | 4.704 | 4.751 | 4.688 | 4.735 | 1,827,301 | +0.05(+1.09%) |
Apr 25, 2011 | 4.696 | 4.708 | 4.652 | 4.684 | 954,743 | -0.02(-0.50%) |
Apr 21, 2011 | 4.727 | 4.727 | 4.692 | 4.708 | 1,203,155 | -0.00(-0.08%) |
Apr 20, 2011 | 4.708 | 4.727 | 4.660 | 4.712 | 1,931,817 | +0.05(+1.10%) |
Apr 19, 2011 | 4.656 | 4.704 | 4.633 | 4.660 | 1,425,178 | +0.03(+0.60%) |
Apr 18, 2011 | 4.589 | 4.641 | 4.570 | 4.633 | 1,539,995 | -0.00(-0.08%) |
Apr 15, 2011 | 4.597 | 4.668 | 4.595 | 4.637 | 3,122,207 | +0.03(+0.68%) |
Apr 14, 2011 | 4.499 | 4.605 | 4.491 | 4.605 | 1,451,342 | +0.09(+2.10%) |
Apr 13, 2011 | 4.530 | 4.585 | 4.491 | 4.511 | 1,013,335 | -0.02(-0.43%) |
Apr 12, 2011 | 4.475 | 4.550 | 4.471 | 4.530 | 1,657,931 | +0.04(+0.88%) |
Apr 11, 2011 | 4.467 | 4.550 | 4.467 | 4.491 | 1,190,029 | +0.03(+0.71%) |
Apr 08, 2011 | 4.538 | 4.564 | 4.448 | 4.459 | 1,586,352 | -0.06(-1.31%) |
Apr 07, 2011 | 4.578 | 4.582 | 4.495 | 4.519 | 1,156,087 | -0.05(-1.04%) |
Apr 06, 2011 | 4.578 | 4.593 | 4.554 | 4.566 | 781,070 | -0.00(-0.09%) |
Apr 05, 2011 | 4.574 | 4.593 | 4.542 | 4.570 | 999,526 | +0.00(+0.09%) |
Apr 04, 2011 | 4.570 | 4.609 | 4.546 | 4.566 | 1,324,564 | +0.02(+0.43%) |
Apr 01, 2011 | 4.566 | 4.621 | 4.534 | 4.546 | 1,803,069 | -0.01(-0.26%) |
Mar 31, 2011 | 4.487 | 4.562 | 4.483 | 4.558 | 2,601,795 | +0.07(+1.58%) |
Mar 30, 2011 | 4.487 | 4.487 | 4.487 | 4.487 | 1,743,022 | +0.07(+1.52%) |
Mar 29, 2011 | 4.432 | 4.436 | 4.396 | 4.420 | 1,678,046 | +0.00(+0.09%) |
Mar 28, 2011 | 4.381 | 4.452 | 4.377 | 4.416 | 1,208,314 | +0.06(+1.26%) |
Mar 25, 2011 | 4.365 | 4.420 | 4.341 | 4.361 | 1,168,353 | +0.02(+0.54%) |
Mar 24, 2011 | 4.377 | 4.412 | 4.333 | 4.337 | 1,545,417 | -0.03(-0.63%) |
Mar 23, 2011 | 4.424 | 4.432 | 4.361 | 4.365 | 1,720,514 | -0.07(-1.51%) |
Mar 22, 2011 | 4.479 | 4.487 | 4.416 | 4.432 | 865,316 | -0.04(-0.79%) |
Mar 21, 2011 | 4.471 | 4.483 | 4.455 | 4.467 | 1,252,637 | +0.05(+1.07%) |
Mar 18, 2011 | 4.385 | 4.420 | 4.365 | 4.420 | 1,787,839 | +0.07(+1.54%) |
Mar 17, 2011 | 4.385 | 4.385 | 4.337 | 4.353 | 1,456,386 | +0.03(+0.64%) |
Mar 16, 2011 | 4.361 | 4.404 | 4.322 | 4.325 | 2,546,566 | -0.04(-0.81%) |
Mar 15, 2011 | 4.373 | 4.522 | 4.361 | 4.361 | 2,219,339 | -0.08(-1.86%) |
Mar 14, 2011 | 4.500 | 4.506 | 4.444 | 4.444 | 1,559,278 | -0.06(-1.29%) |
Mar 11, 2011 | 4.424 | 4.525 | 4.420 | 4.502 | 1,671,343 | +0.08(+1.75%) |
Mar 10, 2011 | 4.424 | 4.449 | 4.405 | 4.424 | 1,633,007 | -0.03(-0.78%) |
Mar 09, 2011 | 4.479 | 4.506 | 4.432 | 4.459 | 1,374,871 | -0.02(-0.43%) |
Mar 08, 2011 | 4.397 | 4.517 | 4.397 | 4.479 | 1,244,636 | +0.08(+1.76%) |
Mar 07, 2011 | 4.463 | 4.502 | 4.359 | 4.401 | 1,230,264 | -0.06(-1.39%) |
Mar 04, 2011 | 4.455 | 4.482 | 4.417 | 4.463 | 1,168,675 | -0.00(-0.09%) |
Mar 03, 2011 | 4.432 | 4.486 | 4.432 | 4.467 | 1,185,180 | +0.06(+1.41%) |
Mar 02, 2011 | 4.386 | 4.440 | 4.370 | 4.405 | 1,471,432 | +0.02(+0.53%) |