Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.800 | 3.876 | 3.765 | 3.876 | 192,993 | +0.07(+1.79%) |
May 23, 2011 | 3.791 | 3.817 | 3.748 | 3.808 | 58,301 | -0.03(-0.67%) |
May 20, 2011 | 3.757 | 3.859 | 3.715 | 3.833 | 172,547 | +0.03(+0.89%) |
May 19, 2011 | 3.850 | 3.850 | 3.697 | 3.800 | 140,040 | -0.01(-0.22%) |
May 18, 2011 | 3.706 | 3.817 | 3.697 | 3.808 | 139,604 | +0.10(+2.75%) |
May 17, 2011 | 3.697 | 3.748 | 3.655 | 3.706 | 124,198 | +0.00(+0.00%) |
May 16, 2011 | 3.765 | 3.808 | 3.536 | 3.706 | 146,098 | -0.10(-2.68%) |
May 13, 2011 | 3.901 | 3.901 | 3.732 | 3.808 | 214,675 | -0.09(-2.40%) |
May 12, 2011 | 3.868 | 3.901 | 3.783 | 3.901 | 81,981 | +0.05(+1.32%) |
May 11, 2011 | 3.876 | 3.876 | 3.783 | 3.850 | 128,093 | -0.04(-1.09%) |
May 10, 2011 | 3.817 | 3.893 | 3.783 | 3.893 | 119,934 | +0.11(+2.92%) |
May 09, 2011 | 4.021 | 4.021 | 3.748 | 3.783 | 193,583 | -0.25(-6.32%) |
May 06, 2011 | 4.131 | 4.165 | 3.978 | 4.037 | 140,027 | -0.01(-0.21%) |
May 05, 2011 | 4.046 | 4.097 | 3.893 | 4.046 | 176,544 | -0.04(-1.04%) |
May 04, 2011 | 4.080 | 4.148 | 4.037 | 4.088 | 79,396 | +0.00(+0.00%) |
May 03, 2011 | 4.037 | 4.122 | 4.025 | 4.088 | 107,596 | +0.03(+0.63%) |
May 02, 2011 | 4.072 | 4.080 | 4.054 | 4.063 | 178,371 | -0.18(-4.21%) |
Apr 29, 2011 | 4.250 | 4.250 | 4.028 | 4.242 | 183,478 | -0.01(-0.20%) |
Apr 28, 2011 | 4.242 | 4.250 | 4.157 | 4.250 | 71,842 | +0.00(+0.00%) |
Apr 27, 2011 | 4.165 | 4.250 | 4.029 | 4.250 | 110,473 | +0.04(+1.01%) |
Apr 26, 2011 | 4.072 | 4.224 | 4.072 | 4.207 | 95,611 | +0.09(+2.27%) |
Apr 25, 2011 | 4.029 | 4.139 | 3.970 | 4.114 | 133,341 | +0.04(+1.04%) |
Apr 21, 2011 | 4.080 | 4.080 | 4.006 | 4.072 | 87,368 | +0.04(+1.05%) |
Apr 20, 2011 | 4.063 | 4.063 | 3.961 | 4.029 | 173,929 | +0.07(+1.72%) |
Apr 19, 2011 | 3.876 | 3.995 | 3.783 | 3.961 | 144,945 | +0.13(+3.33%) |
Apr 18, 2011 | 3.740 | 3.868 | 3.740 | 3.833 | 119,450 | +0.01(+0.22%) |
Apr 15, 2011 | 3.808 | 3.833 | 3.723 | 3.825 | 161,596 | -0.03(-0.88%) |
Apr 14, 2011 | 3.723 | 3.883 | 3.672 | 3.859 | 193,582 | +0.14(+3.89%) |
Apr 13, 2011 | 3.842 | 3.850 | 3.715 | 3.715 | 135,430 | -0.07(-1.80%) |
Apr 12, 2011 | 3.783 | 3.825 | 3.715 | 3.783 | 151,534 | -0.06(-1.55%) |
Apr 11, 2011 | 3.978 | 4.080 | 3.791 | 3.842 | 223,191 | -0.12(-3.00%) |
Apr 08, 2011 | 4.165 | 4.224 | 3.953 | 3.961 | 191,848 | -0.16(-3.92%) |
Apr 07, 2011 | 4.199 | 4.207 | 4.103 | 4.122 | 108,707 | -0.08(-1.82%) |
Apr 06, 2011 | 4.250 | 4.293 | 4.182 | 4.199 | 127,981 | -0.02(-0.40%) |
Apr 05, 2011 | 4.165 | 4.242 | 4.080 | 4.216 | 140,707 | +0.02(+0.40%) |
Apr 04, 2011 | 4.394 | 4.539 | 4.029 | 4.199 | 376,813 | -0.20(-4.45%) |
Apr 01, 2011 | 4.284 | 4.394 | 3.961 | 4.394 | 347,482 | +0.14(+3.40%) |
Mar 31, 2011 | 4.080 | 4.250 | 3.893 | 4.250 | 245,488 | +0.20(+4.82%) |
Mar 30, 2011 | 4.029 | 4.080 | 3.910 | 4.054 | 184,348 | +0.09(+2.36%) |
Mar 29, 2011 | 3.842 | 4.012 | 3.825 | 3.961 | 123,474 | +0.09(+2.42%) |
Mar 28, 2011 | 3.885 | 3.950 | 3.808 | 3.868 | 119,200 | +0.01(+0.22%) |
Mar 25, 2011 | 4.463 | 4.463 | 3.842 | 3.859 | 224,848 | -0.21(-5.22%) |
Mar 24, 2011 | 4.037 | 4.267 | 4.012 | 4.072 | 186,556 | +0.03(+0.84%) |
Mar 23, 2011 | 3.885 | 4.037 | 3.808 | 4.037 | 176,038 | +0.15(+3.94%) |
Mar 22, 2011 | 3.901 | 3.910 | 3.775 | 3.885 | 155,077 | +0.08(+2.01%) |
Mar 21, 2011 | 3.808 | 3.825 | 3.748 | 3.808 | 190,778 | +0.08(+2.28%) |
Mar 18, 2011 | 3.630 | 3.757 | 3.612 | 3.723 | 368,392 | +0.16(+4.53%) |
Mar 17, 2011 | 3.485 | 3.715 | 3.442 | 3.562 | 374,817 | +0.10(+2.95%) |
Mar 16, 2011 | 3.604 | 3.634 | 3.451 | 3.459 | 175,758 | -0.17(-4.68%) |
Mar 15, 2011 | 3.553 | 3.638 | 3.527 | 3.630 | 241,510 | -0.08(-2.29%) |
Mar 14, 2011 | 3.783 | 3.783 | 3.697 | 3.715 | 139,310 | -0.07(-1.80%) |
Mar 11, 2011 | 3.757 | 3.808 | 3.740 | 3.783 | 140,322 | -0.01(-0.22%) |
Mar 10, 2011 | 3.833 | 3.868 | 3.740 | 3.791 | 204,313 | -0.13(-3.25%) |
Mar 09, 2011 | 3.868 | 4.037 | 3.740 | 3.918 | 247,677 | +0.03(+0.66%) |
Mar 08, 2011 | 3.723 | 3.893 | 3.715 | 3.893 | 147,522 | +0.13(+3.39%) |
Mar 07, 2011 | 3.800 | 3.893 | 3.689 | 3.765 | 276,607 | -0.04(-1.12%) |
Mar 04, 2011 | 3.833 | 3.885 | 3.672 | 3.808 | 199,200 | -0.04(-1.10%) |
Mar 03, 2011 | 3.732 | 3.893 | 3.732 | 3.850 | 206,407 | +0.12(+3.19%) |
Mar 02, 2011 | 3.715 | 3.782 | 3.655 | 3.732 | 168,561 | +0.00(+0.00%) |