Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.730 | 3.760 | 3.580 | 3.620 | 109,220 | -0.11(-2.95%) |
May 23, 2011 | 3.740 | 3.840 | 3.730 | 3.730 | 86,796 | -0.08(-2.10%) |
May 20, 2011 | 3.660 | 3.830 | 3.660 | 3.810 | 82,417 | +0.03(+0.79%) |
May 19, 2011 | 3.780 | 3.830 | 3.750 | 3.780 | 42,621 | -0.01(-0.26%) |
May 18, 2011 | 3.810 | 3.981 | 3.780 | 3.790 | 52,557 | -0.03(-0.79%) |
May 17, 2011 | 3.730 | 3.880 | 3.730 | 3.820 | 82,281 | +0.06(+1.60%) |
May 16, 2011 | 3.870 | 3.870 | 3.730 | 3.760 | 102,005 | -0.11(-2.84%) |
May 13, 2011 | 4.000 | 4.060 | 3.750 | 3.870 | 127,907 | -0.14(-3.49%) |
May 12, 2011 | 4.080 | 4.080 | 3.970 | 4.010 | 67,699 | -0.02(-0.50%) |
May 11, 2011 | 4.060 | 4.090 | 3.950 | 4.030 | 172,989 | +0.06(+1.51%) |
May 10, 2011 | 4.130 | 4.130 | 3.900 | 3.970 | 244,963 | +0.20(+5.31%) |
May 09, 2011 | 3.800 | 3.800 | 3.750 | 3.770 | 55,631 | -0.03(-0.79%) |
May 06, 2011 | 3.770 | 3.880 | 3.730 | 3.800 | 68,869 | +0.02(+0.53%) |
May 05, 2011 | 3.820 | 3.830 | 3.660 | 3.780 | 96,111 | -0.03(-0.79%) |
May 04, 2011 | 3.930 | 3.930 | 3.710 | 3.810 | 127,239 | -0.07(-1.80%) |
May 03, 2011 | 4.030 | 4.030 | 3.850 | 3.880 | 84,672 | -0.10(-2.51%) |
May 02, 2011 | 3.979 | 3.980 | 3.930 | 3.980 | 250,790 | +0.20(+5.29%) |
Apr 29, 2011 | 3.760 | 3.916 | 3.740 | 3.780 | 95,075 | +0.04(+1.07%) |
Apr 28, 2011 | 3.690 | 3.899 | 3.660 | 3.740 | 56,836 | +0.03(+0.81%) |
Apr 27, 2011 | 3.910 | 3.910 | 3.650 | 3.710 | 96,566 | -0.07(-1.85%) |
Apr 26, 2011 | 4.140 | 4.230 | 3.659 | 3.780 | 284,561 | -0.34(-8.25%) |
Apr 25, 2011 | 4.280 | 4.280 | 4.070 | 4.120 | 122,233 | +0.04(+0.98%) |
Apr 21, 2011 | 3.960 | 4.080 | 3.950 | 4.080 | 93,860 | +0.12(+3.03%) |
Apr 20, 2011 | 4.070 | 4.090 | 3.960 | 3.960 | 129,301 | -0.07(-1.74%) |
Apr 19, 2011 | 3.870 | 4.040 | 3.850 | 4.030 | 109,871 | +0.14(+3.60%) |
Apr 18, 2011 | 3.720 | 3.890 | 3.700 | 3.890 | 122,985 | +0.06(+1.57%) |
Apr 15, 2011 | 3.900 | 3.920 | 3.720 | 3.830 | 232,991 | -0.09(-2.30%) |
Apr 14, 2011 | 3.570 | 3.920 | 3.520 | 3.920 | 207,362 | +0.32(+8.89%) |
Apr 13, 2011 | 3.730 | 3.770 | 3.500 | 3.600 | 539,965 | -0.15(-4.00%) |
Apr 12, 2011 | 3.870 | 3.870 | 3.740 | 3.750 | 377,660 | -0.14(-3.60%) |
Apr 11, 2011 | 4.090 | 4.090 | 3.860 | 3.890 | 684,430 | -0.22(-5.35%) |
Apr 08, 2011 | 4.200 | 4.400 | 4.060 | 4.110 | 864,609 | -0.38(-8.46%) |
Apr 07, 2011 | 4.190 | 4.490 | 4.100 | 4.490 | 210,874 | +0.25(+5.90%) |
Apr 06, 2011 | 4.500 | 4.500 | 4.140 | 4.240 | 320,269 | -0.21(-4.72%) |
Apr 05, 2011 | 4.460 | 4.490 | 4.350 | 4.450 | 168,400 | -0.05(-1.11%) |
Apr 04, 2011 | 4.540 | 4.619 | 4.300 | 4.500 | 232,279 | -0.01(-0.22%) |
Apr 01, 2011 | 4.640 | 4.680 | 4.510 | 4.510 | 124,306 | -0.11(-2.38%) |
Mar 31, 2011 | 4.650 | 4.720 | 4.600 | 4.620 | 120,788 | -0.04(-0.86%) |
Mar 30, 2011 | 4.720 | 4.750 | 4.650 | 4.660 | 132,673 | -0.08(-1.69%) |
Mar 29, 2011 | 4.750 | 4.900 | 4.690 | 4.740 | 150,511 | -0.02(-0.42%) |
Mar 28, 2011 | 4.820 | 4.860 | 4.750 | 4.760 | 118,911 | -0.06(-1.24%) |
Mar 25, 2011 | 4.970 | 5.000 | 4.810 | 4.820 | 163,478 | -0.15(-3.02%) |
Mar 24, 2011 | 4.800 | 5.080 | 4.800 | 4.970 | 198,416 | -0.09(-1.78%) |
Mar 23, 2011 | 5.030 | 5.200 | 4.850 | 5.060 | 293,176 | -0.02(-0.39%) |
Mar 22, 2011 | 5.240 | 5.250 | 5.010 | 5.080 | 128,766 | -0.08(-1.55%) |
Mar 21, 2011 | 5.180 | 5.200 | 5.090 | 5.160 | 142,266 | +0.01(+0.19%) |
Mar 18, 2011 | 5.280 | 5.420 | 5.060 | 5.150 | 270,828 | -0.13(-2.46%) |
Mar 17, 2011 | 5.650 | 5.690 | 5.050 | 5.280 | 345,754 | -0.30(-5.38%) |
Mar 16, 2011 | 6.070 | 6.100 | 5.370 | 5.580 | 974,703 | +0.81(+16.98%) |
Mar 15, 2011 | 4.910 | 5.120 | 4.770 | 4.770 | 413,307 | -0.35(-6.84%) |
Mar 14, 2011 | 5.130 | 5.330 | 5.100 | 5.120 | 201,012 | -0.20(-3.76%) |
Mar 11, 2011 | 5.260 | 5.350 | 5.070 | 5.320 | 203,711 | +0.07(+1.33%) |
Mar 10, 2011 | 5.400 | 5.430 | 5.250 | 5.250 | 214,227 | -0.17(-3.14%) |
Mar 09, 2011 | 5.600 | 5.600 | 5.420 | 5.420 | 74,263 | -0.10(-1.81%) |
Mar 08, 2011 | 5.520 | 5.600 | 5.450 | 5.520 | 82,629 | -0.01(-0.18%) |
Mar 07, 2011 | 5.770 | 5.810 | 5.520 | 5.530 | 52,936 | -0.19(-3.32%) |
Mar 04, 2011 | 5.700 | 5.770 | 5.600 | 5.720 | 127,905 | +0.03(+0.53%) |
Mar 03, 2011 | 5.650 | 5.730 | 5.470 | 5.690 | 144,714 | +0.01(+0.18%) |
Mar 02, 2011 | 5.510 | 5.680 | 5.360 | 5.680 | 238,003 | +0.06(+1.07%) |