Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 4.750 | 4.900 | 4.740 | 4.840 | 613,227 | +0.14(+2.98%) |
May 20, 2011 | 4.650 | 4.740 | 4.630 | 4.700 | 408,811 | +0.08(+1.73%) |
May 19, 2011 | 4.750 | 4.750 | 4.610 | 4.620 | 378,842 | -0.08(-1.70%) |
May 18, 2011 | 4.670 | 4.780 | 4.630 | 4.700 | 518,037 | +0.13(+2.84%) |
May 17, 2011 | 4.660 | 4.680 | 4.480 | 4.570 | 806,118 | -0.16(-3.38%) |
May 16, 2011 | 4.650 | 4.840 | 4.620 | 4.730 | 751,541 | -0.01(-0.21%) |
May 13, 2011 | 4.920 | 4.940 | 4.670 | 4.740 | 681,443 | -0.13(-2.67%) |
May 12, 2011 | 4.880 | 4.960 | 4.790 | 4.870 | 1,389,843 | -0.09(-1.81%) |
May 11, 2011 | 5.160 | 5.160 | 4.910 | 4.960 | 654,786 | -0.20(-3.88%) |
May 10, 2011 | 5.290 | 5.350 | 5.150 | 5.160 | 462,198 | -0.10(-1.90%) |
May 09, 2011 | 5.210 | 5.340 | 5.110 | 5.260 | 548,290 | +0.21(+4.16%) |
May 06, 2011 | 4.920 | 5.280 | 4.900 | 5.050 | 1,942,011 | +0.26(+5.43%) |
May 05, 2011 | 4.970 | 5.040 | 4.740 | 4.790 | 1,468,458 | -0.22(-4.39%) |
May 04, 2011 | 4.780 | 5.080 | 4.780 | 5.010 | 1,095,042 | +0.27(+5.70%) |
May 03, 2011 | 4.730 | 4.870 | 4.630 | 4.740 | 1,611,333 | -0.02(-0.42%) |
May 02, 2011 | 4.950 | 4.820 | 4.750 | 4.760 | 1,385,468 | -0.42(-8.11%) |
Apr 29, 2011 | 5.560 | 5.580 | 5.180 | 5.180 | 1,196,825 | -0.35(-6.33%) |
Apr 28, 2011 | 5.780 | 5.780 | 5.510 | 5.530 | 653,080 | -0.22(-3.83%) |
Apr 27, 2011 | 5.350 | 5.790 | 5.280 | 5.750 | 1,172,270 | +0.44(+8.29%) |
Apr 26, 2011 | 5.700 | 5.700 | 5.260 | 5.310 | 1,336,948 | -0.55(-9.39%) |
Apr 25, 2011 | 6.180 | 6.120 | 5.830 | 5.860 | 864,243 | -0.18(-2.98%) |
Apr 21, 2011 | 5.960 | 6.100 | 5.890 | 6.040 | 508,661 | +0.06(+1.00%) |
Apr 20, 2011 | 6.090 | 6.150 | 5.940 | 5.980 | 1,155,644 | -0.02(-0.33%) |
Apr 19, 2011 | 5.920 | 6.090 | 5.760 | 6.000 | 872,891 | +0.01(+0.17%) |
Apr 18, 2011 | 6.160 | 6.160 | 5.820 | 5.990 | 731,900 | -0.21(-3.39%) |
Apr 15, 2011 | 6.400 | 6.400 | 6.010 | 6.200 | 812,713 | -0.08(-1.27%) |
Apr 14, 2011 | 6.150 | 6.360 | 6.070 | 6.280 | 893,878 | +0.36(+6.08%) |
Apr 13, 2011 | 5.970 | 6.200 | 5.820 | 5.920 | 952,343 | +0.18(+3.14%) |
Apr 12, 2011 | 5.910 | 5.970 | 5.650 | 5.740 | 1,047,520 | -0.17(-2.88%) |
Apr 11, 2011 | 6.450 | 6.480 | 5.760 | 5.910 | 1,551,377 | -0.52(-8.09%) |
Apr 08, 2011 | 6.400 | 6.810 | 6.400 | 6.430 | 2,278,954 | +0.16(+2.55%) |
Apr 07, 2011 | 5.480 | 6.300 | 5.460 | 6.270 | 2,895,830 | +0.84(+15.47%) |
Apr 06, 2011 | 5.270 | 5.450 | 5.230 | 5.430 | 914,448 | +0.21(+4.02%) |
Apr 05, 2011 | 5.150 | 5.290 | 5.020 | 5.220 | 1,010,335 | +0.06(+1.16%) |
Apr 04, 2011 | 5.400 | 5.400 | 5.110 | 5.160 | 1,033,861 | -0.14(-2.64%) |
Apr 01, 2011 | 5.250 | 5.370 | 5.120 | 5.300 | 551,120 | +0.00(+0.00%) |
Mar 31, 2011 | 5.250 | 5.370 | 5.230 | 5.300 | 778,384 | +0.15(+2.91%) |
Mar 30, 2011 | 5.240 | 5.340 | 5.110 | 5.150 | 572,653 | +0.06(+1.18%) |
Mar 29, 2011 | 5.050 | 5.190 | 4.960 | 5.090 | 870,613 | -0.05(-0.97%) |
Mar 28, 2011 | 5.400 | 5.400 | 5.110 | 5.140 | 1,069,085 | -0.40(-7.22%) |
Mar 25, 2011 | 5.570 | 5.670 | 5.430 | 5.540 | 895,273 | +0.02(+0.36%) |
Mar 24, 2011 | 5.800 | 5.890 | 5.400 | 5.520 | 760,601 | -0.16(-2.82%) |
Mar 23, 2011 | 5.640 | 5.780 | 5.500 | 5.680 | 545,540 | +0.11(+1.97%) |
Mar 22, 2011 | 5.430 | 5.600 | 5.330 | 5.570 | 485,966 | +0.12(+2.20%) |
Mar 21, 2011 | 5.190 | 5.450 | 5.200 | 5.450 | 689,690 | +0.45(+9.00%) |
Mar 18, 2011 | 5.060 | 5.220 | 5.000 | 5.000 | 546,919 | +0.06(+1.21%) |
Mar 17, 2011 | 4.800 | 4.980 | 4.790 | 4.940 | 679,257 | +0.27(+5.78%) |
Mar 16, 2011 | 4.720 | 4.980 | 4.540 | 4.670 | 784,444 | +0.12(+2.64%) |
Mar 15, 2011 | 4.500 | 4.700 | 4.350 | 4.550 | 957,418 | -0.48(-9.54%) |
Mar 14, 2011 | 5.400 | 5.400 | 5.000 | 5.030 | 576,473 | -0.41(-7.54%) |
Mar 11, 2011 | 4.800 | 5.460 | 4.640 | 5.440 | 1,003,696 | +0.39(+7.72%) |
Mar 10, 2011 | 5.250 | 5.250 | 4.960 | 5.050 | 899,755 | -0.47(-8.51%) |
Mar 09, 2011 | 5.800 | 5.810 | 5.480 | 5.520 | 621,621 | -0.08(-1.43%) |
Mar 08, 2011 | 5.790 | 5.790 | 5.580 | 5.600 | 530,436 | -0.28(-4.76%) |
Mar 07, 2011 | 5.980 | 5.980 | 5.690 | 5.880 | 1,375,525 | +0.25(+4.44%) |
Mar 04, 2011 | 5.580 | 5.670 | 5.550 | 5.630 | 729,760 | +0.19(+3.49%) |
Mar 03, 2011 | 5.350 | 5.470 | 5.260 | 5.440 | 1,050,642 | +0.09(+1.68%) |
Mar 02, 2011 | 5.490 | 5.710 | 5.250 | 5.350 | 2,723,970 | -0.04(-0.74%) |