Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 4.628 | 4.651 | 4.566 | 4.586 | 134,492 | -0.05(-1.02%) |
May 23, 2011 | 4.672 | 4.672 | 4.624 | 4.634 | 90,077 | -0.07(-1.57%) |
May 20, 2011 | 4.696 | 4.710 | 4.672 | 4.707 | 144,221 | +0.02(+0.50%) |
May 19, 2011 | 4.695 | 4.695 | 4.664 | 4.684 | 58,017 | -0.01(-0.12%) |
May 18, 2011 | 4.646 | 4.690 | 4.646 | 4.690 | 218,354 | +0.06(+1.31%) |
May 17, 2011 | 4.609 | 4.655 | 4.609 | 4.629 | 97,418 | -0.00(-0.06%) |
May 16, 2011 | 4.646 | 4.661 | 4.623 | 4.632 | 127,327 | -0.01(-0.12%) |
May 13, 2011 | 4.693 | 4.695 | 4.600 | 4.638 | 91,625 | -0.04(-0.80%) |
May 12, 2011 | 4.661 | 4.690 | 4.645 | 4.675 | 166,735 | -0.01(-0.31%) |
May 11, 2011 | 4.704 | 4.733 | 4.617 | 4.690 | 279,891 | -0.04(-0.92%) |
May 10, 2011 | 4.733 | 4.733 | 4.687 | 4.733 | 80,696 | +0.02(+0.49%) |
May 09, 2011 | 4.675 | 4.710 | 4.635 | 4.710 | 82,014 | +0.03(+0.74%) |
May 06, 2011 | 4.661 | 4.687 | 4.629 | 4.675 | 36,418 | +0.03(+0.62%) |
May 05, 2011 | 4.681 | 4.707 | 4.606 | 4.646 | 108,005 | -0.06(-1.29%) |
May 04, 2011 | 4.719 | 4.733 | 4.681 | 4.707 | 87,607 | -0.02(-0.49%) |
May 03, 2011 | 4.724 | 4.730 | 4.681 | 4.730 | 88,195 | -0.01(-0.24%) |
May 02, 2011 | 4.742 | 4.742 | 4.724 | 4.742 | 89,306 | -0.02(-0.33%) |
Apr 29, 2011 | 4.762 | 4.762 | 4.729 | 4.757 | 69,182 | -0.01(-0.16%) |
Apr 28, 2011 | 4.713 | 4.765 | 4.687 | 4.765 | 100,163 | +0.05(+1.17%) |
Apr 27, 2011 | 4.704 | 4.730 | 4.664 | 4.710 | 118,311 | +0.00(+0.06%) |
Apr 26, 2011 | 4.675 | 4.707 | 4.649 | 4.707 | 66,288 | +0.03(+0.68%) |
Apr 25, 2011 | 4.652 | 4.678 | 4.651 | 4.675 | 56,754 | +0.02(+0.37%) |
Apr 21, 2011 | 4.626 | 4.678 | 4.614 | 4.658 | 89,846 | +0.05(+1.13%) |
Apr 20, 2011 | 4.568 | 4.623 | 4.568 | 4.606 | 82,447 | +0.08(+1.72%) |
Apr 19, 2011 | 4.525 | 4.560 | 4.513 | 4.528 | 74,155 | -0.01(-0.25%) |
Apr 18, 2011 | 4.536 | 4.539 | 4.464 | 4.539 | 106,956 | -0.02(-0.38%) |
Apr 15, 2011 | 4.554 | 4.560 | 4.542 | 4.557 | 66,932 | -0.00(-0.06%) |
Apr 14, 2011 | 4.571 | 4.585 | 4.545 | 4.560 | 193,633 | -0.04(-0.82%) |
Apr 13, 2011 | 4.565 | 4.617 | 4.565 | 4.597 | 77,924 | +0.04(+0.82%) |
Apr 12, 2011 | 4.574 | 4.600 | 4.545 | 4.560 | 83,021 | -0.05(-1.00%) |
Apr 11, 2011 | 4.623 | 4.629 | 4.586 | 4.606 | 77,304 | -0.01(-0.31%) |
Apr 08, 2011 | 4.620 | 4.632 | 4.603 | 4.620 | 95,290 | +0.00(+0.06%) |
Apr 07, 2011 | 4.620 | 4.629 | 4.613 | 4.617 | 79,208 | -0.00(-0.06%) |
Apr 06, 2011 | 4.638 | 4.638 | 4.600 | 4.620 | 85,655 | +0.01(+0.25%) |
Apr 05, 2011 | 4.629 | 4.629 | 4.597 | 4.609 | 117,460 | -0.01(-0.19%) |
Apr 04, 2011 | 4.597 | 4.649 | 4.597 | 4.617 | 87,112 | +0.01(+0.31%) |
Apr 01, 2011 | 4.594 | 4.614 | 4.583 | 4.603 | 52,248 | +0.02(+0.44%) |
Mar 31, 2011 | 4.534 | 4.591 | 4.508 | 4.583 | 410,454 | +0.04(+0.95%) |
Mar 30, 2011 | 4.484 | 4.542 | 4.464 | 4.539 | 80,907 | +0.08(+1.68%) |
Mar 29, 2011 | 4.435 | 4.467 | 4.432 | 4.464 | 108,732 | +0.02(+0.52%) |
Mar 28, 2011 | 4.435 | 4.447 | 4.401 | 4.441 | 155,976 | +0.00(+0.00%) |
Mar 25, 2011 | 4.430 | 4.464 | 4.415 | 4.441 | 39,636 | +0.00(+0.07%) |
Mar 24, 2011 | 4.395 | 4.453 | 4.395 | 4.438 | 53,303 | +0.04(+0.99%) |
Mar 23, 2011 | 4.369 | 4.409 | 4.363 | 4.395 | 90,140 | +0.02(+0.46%) |
Mar 22, 2011 | 4.380 | 4.384 | 4.363 | 4.375 | 135,270 | +0.01(+0.33%) |
Mar 21, 2011 | 4.360 | 4.392 | 4.357 | 4.360 | 146,445 | +0.06(+1.34%) |
Mar 18, 2011 | 4.288 | 4.308 | 4.268 | 4.302 | 105,929 | +0.05(+1.09%) |
Mar 17, 2011 | 4.282 | 4.282 | 4.219 | 4.256 | 43,634 | +0.04(+0.89%) |
Mar 16, 2011 | 4.282 | 4.282 | 4.210 | 4.219 | 42,218 | -0.05(-1.22%) |
Mar 15, 2011 | 4.261 | 4.412 | 4.253 | 4.271 | 266,023 | -0.14(-3.21%) |
Mar 14, 2011 | 4.421 | 4.421 | 4.340 | 4.412 | 72,663 | -0.03(-0.72%) |
Mar 11, 2011 | 4.441 | 4.464 | 4.406 | 4.444 | 88,064 | -0.01(-0.13%) |
Mar 10, 2011 | 4.467 | 4.467 | 4.418 | 4.450 | 130,853 | -0.03(-0.71%) |
Mar 09, 2011 | 4.490 | 4.490 | 4.450 | 4.482 | 54,940 | -0.02(-0.45%) |
Mar 08, 2011 | 4.464 | 4.502 | 4.450 | 4.502 | 72,089 | +0.03(+0.65%) |
Mar 07, 2011 | 4.487 | 4.493 | 4.453 | 4.473 | 144,115 | -0.02(-0.39%) |
Mar 04, 2011 | 4.473 | 4.490 | 4.464 | 4.490 | 171,003 | +0.02(+0.45%) |
Mar 03, 2011 | 4.444 | 4.470 | 4.444 | 4.470 | 82,589 | +0.04(+0.85%) |
Mar 02, 2011 | 4.435 | 4.444 | 4.409 | 4.432 | 55,023 | -0.01(-0.26%) |