Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.834 | 3.912 | 3.800 | 3.912 | 191,233 | +0.07(+1.79%) |
May 23, 2011 | 3.826 | 3.852 | 3.783 | 3.843 | 57,769 | -0.03(-0.67%) |
May 20, 2011 | 3.792 | 3.894 | 3.749 | 3.869 | 170,974 | +0.03(+0.89%) |
May 19, 2011 | 3.886 | 3.886 | 3.732 | 3.834 | 138,763 | -0.01(-0.22%) |
May 18, 2011 | 3.740 | 3.852 | 3.732 | 3.843 | 138,332 | +0.10(+2.75%) |
May 17, 2011 | 3.732 | 3.783 | 3.689 | 3.740 | 123,066 | +0.00(+0.00%) |
May 16, 2011 | 3.800 | 3.843 | 3.569 | 3.740 | 144,766 | -0.10(-2.68%) |
May 13, 2011 | 3.937 | 3.937 | 3.766 | 3.843 | 212,718 | -0.09(-2.40%) |
May 12, 2011 | 3.903 | 3.937 | 3.817 | 3.937 | 81,233 | +0.05(+1.32%) |
May 11, 2011 | 3.912 | 3.912 | 3.817 | 3.886 | 126,925 | -0.04(-1.09%) |
May 10, 2011 | 3.852 | 3.929 | 3.817 | 3.929 | 118,840 | +0.11(+2.92%) |
May 09, 2011 | 4.057 | 4.057 | 3.783 | 3.817 | 191,818 | -0.26(-6.32%) |
May 06, 2011 | 4.169 | 4.203 | 4.015 | 4.075 | 138,750 | -0.01(-0.21%) |
May 05, 2011 | 4.083 | 4.135 | 3.929 | 4.083 | 174,935 | -0.04(-1.04%) |
May 04, 2011 | 4.118 | 4.186 | 4.075 | 4.126 | 78,672 | +0.00(+0.00%) |
May 03, 2011 | 4.075 | 4.160 | 4.062 | 4.126 | 106,615 | +0.03(+0.63%) |
May 02, 2011 | 4.109 | 4.118 | 4.092 | 4.100 | 176,745 | -0.18(-4.21%) |
Apr 29, 2011 | 4.289 | 4.289 | 4.065 | 4.281 | 181,806 | -0.01(-0.20%) |
Apr 28, 2011 | 4.281 | 4.289 | 4.195 | 4.289 | 71,187 | +0.00(+0.00%) |
Apr 27, 2011 | 4.203 | 4.289 | 4.066 | 4.289 | 109,465 | +0.04(+1.01%) |
Apr 26, 2011 | 4.109 | 4.263 | 4.109 | 4.246 | 94,740 | +0.09(+2.27%) |
Apr 25, 2011 | 4.066 | 4.178 | 4.006 | 4.152 | 132,125 | +0.04(+1.04%) |
Apr 21, 2011 | 4.118 | 4.118 | 4.043 | 4.109 | 86,571 | +0.04(+1.05%) |
Apr 20, 2011 | 4.100 | 4.100 | 3.997 | 4.066 | 172,343 | +0.07(+1.72%) |
Apr 19, 2011 | 3.912 | 4.032 | 3.817 | 3.997 | 143,624 | +0.13(+3.33%) |
Apr 18, 2011 | 3.774 | 3.903 | 3.774 | 3.869 | 118,361 | +0.01(+0.22%) |
Apr 15, 2011 | 3.843 | 3.869 | 3.757 | 3.860 | 160,123 | -0.03(-0.88%) |
Apr 14, 2011 | 3.757 | 3.919 | 3.706 | 3.894 | 191,817 | +0.15(+3.89%) |
Apr 13, 2011 | 3.877 | 3.886 | 3.749 | 3.749 | 134,195 | -0.07(-1.80%) |
Apr 12, 2011 | 3.817 | 3.860 | 3.749 | 3.817 | 150,152 | -0.06(-1.55%) |
Apr 11, 2011 | 4.015 | 4.118 | 3.826 | 3.877 | 221,157 | -0.12(-3.00%) |
Apr 08, 2011 | 4.203 | 4.263 | 3.989 | 3.997 | 190,099 | -0.16(-3.92%) |
Apr 07, 2011 | 4.238 | 4.246 | 4.141 | 4.160 | 107,716 | -0.08(-1.82%) |
Apr 06, 2011 | 4.289 | 4.332 | 4.220 | 4.238 | 126,814 | -0.02(-0.40%) |
Apr 05, 2011 | 4.203 | 4.281 | 4.118 | 4.255 | 139,424 | +0.02(+0.40%) |
Apr 04, 2011 | 4.435 | 4.581 | 4.066 | 4.238 | 373,377 | -0.20(-4.45%) |
Apr 01, 2011 | 4.323 | 4.435 | 3.997 | 4.435 | 344,314 | +0.15(+3.40%) |
Mar 31, 2011 | 4.118 | 4.289 | 3.929 | 4.289 | 243,250 | +0.20(+4.82%) |
Mar 30, 2011 | 4.066 | 4.118 | 3.946 | 4.092 | 182,667 | +0.09(+2.36%) |
Mar 29, 2011 | 3.877 | 4.049 | 3.860 | 3.997 | 122,348 | +0.09(+2.42%) |
Mar 28, 2011 | 3.920 | 3.986 | 3.843 | 3.903 | 118,113 | +0.01(+0.22%) |
Mar 25, 2011 | 4.504 | 4.504 | 3.877 | 3.894 | 222,798 | -0.21(-5.22%) |
Mar 24, 2011 | 4.075 | 4.306 | 4.049 | 4.109 | 184,855 | +0.03(+0.84%) |
Mar 23, 2011 | 3.920 | 4.075 | 3.843 | 4.075 | 174,434 | +0.15(+3.94%) |
Mar 22, 2011 | 3.937 | 3.946 | 3.809 | 3.920 | 153,663 | +0.08(+2.01%) |
Mar 21, 2011 | 3.843 | 3.860 | 3.783 | 3.843 | 189,039 | +0.09(+2.28%) |
Mar 18, 2011 | 3.663 | 3.792 | 3.646 | 3.757 | 365,033 | +0.16(+4.53%) |
Mar 17, 2011 | 3.517 | 3.749 | 3.474 | 3.594 | 371,400 | +0.10(+2.95%) |
Mar 16, 2011 | 3.637 | 3.667 | 3.483 | 3.491 | 174,156 | -0.17(-4.68%) |
Mar 15, 2011 | 3.586 | 3.671 | 3.560 | 3.663 | 239,308 | -0.09(-2.29%) |
Mar 14, 2011 | 3.817 | 3.817 | 3.732 | 3.749 | 138,040 | -0.07(-1.80%) |
Mar 11, 2011 | 3.792 | 3.843 | 3.774 | 3.817 | 139,043 | -0.01(-0.22%) |
Mar 10, 2011 | 3.869 | 3.903 | 3.774 | 3.826 | 202,450 | -0.13(-3.25%) |
Mar 09, 2011 | 3.903 | 4.075 | 3.774 | 3.955 | 245,419 | +0.03(+0.65%) |
Mar 08, 2011 | 3.757 | 3.929 | 3.749 | 3.929 | 146,177 | +0.13(+3.39%) |
Mar 07, 2011 | 3.834 | 3.929 | 3.723 | 3.800 | 274,085 | -0.04(-1.12%) |
Mar 04, 2011 | 3.869 | 3.920 | 3.706 | 3.843 | 197,384 | -0.04(-1.10%) |
Mar 03, 2011 | 3.766 | 3.929 | 3.766 | 3.886 | 204,525 | +0.12(+3.19%) |
Mar 02, 2011 | 3.749 | 3.817 | 3.689 | 3.766 | 167,024 | +0.00(+0.00%) |