Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 4.171 | 4.171 | 4.073 | 4.092 | 296,724 | -0.05(-1.22%) |
May 23, 2011 | 4.157 | 4.171 | 4.103 | 4.143 | 261,479 | -0.14(-3.16%) |
May 20, 2011 | 4.327 | 4.329 | 4.246 | 4.278 | 127,235 | -0.08(-1.82%) |
May 19, 2011 | 4.351 | 4.406 | 4.311 | 4.357 | 158,650 | +0.05(+1.13%) |
May 18, 2011 | 4.203 | 4.313 | 4.185 | 4.308 | 162,442 | +0.11(+2.58%) |
May 17, 2011 | 4.259 | 4.260 | 4.154 | 4.200 | 510,881 | -0.10(-2.37%) |
May 16, 2011 | 4.301 | 4.382 | 4.298 | 4.302 | 250,528 | -0.05(-1.14%) |
May 13, 2011 | 4.474 | 4.477 | 4.336 | 4.351 | 314,371 | -0.10(-2.21%) |
May 12, 2011 | 4.399 | 4.474 | 4.353 | 4.450 | 318,363 | +0.02(+0.40%) |
May 11, 2011 | 4.537 | 4.537 | 4.396 | 4.432 | 352,356 | -0.10(-2.20%) |
May 10, 2011 | 4.494 | 4.549 | 4.488 | 4.532 | 400,304 | +0.08(+1.85%) |
May 09, 2011 | 4.409 | 4.477 | 4.389 | 4.450 | 227,386 | +0.04(+0.93%) |
May 06, 2011 | 4.422 | 4.503 | 4.380 | 4.409 | 565,500 | +0.07(+1.54%) |
May 05, 2011 | 4.351 | 4.434 | 4.307 | 4.342 | 486,062 | -0.05(-1.15%) |
May 04, 2011 | 4.493 | 4.494 | 4.357 | 4.392 | 403,258 | -0.12(-2.73%) |
May 03, 2011 | 4.515 | 4.568 | 4.465 | 4.515 | 389,716 | -0.05(-1.09%) |
May 02, 2011 | 4.562 | 4.565 | 4.556 | 4.565 | 447,063 | -0.00(-0.10%) |
Apr 29, 2011 | 4.568 | 4.601 | 4.565 | 4.569 | 298,839 | +0.02(+0.51%) |
Apr 28, 2011 | 4.517 | 4.566 | 4.517 | 4.546 | 510,819 | +0.02(+0.42%) |
Apr 27, 2011 | 4.506 | 4.542 | 4.433 | 4.527 | 636,527 | +0.05(+1.09%) |
Apr 26, 2011 | 4.374 | 4.509 | 4.374 | 4.478 | 690,432 | +0.14(+3.22%) |
Apr 25, 2011 | 4.357 | 4.366 | 4.317 | 4.339 | 572,659 | -0.03(-0.73%) |
Apr 21, 2011 | 4.394 | 4.394 | 4.332 | 4.370 | 165,946 | +0.04(+0.89%) |
Apr 20, 2011 | 4.341 | 4.366 | 4.307 | 4.332 | 652,259 | +0.13(+3.14%) |
Apr 19, 2011 | 4.167 | 4.205 | 4.164 | 4.200 | 343,282 | +0.06(+1.55%) |
Apr 18, 2011 | 4.118 | 4.146 | 4.058 | 4.136 | 384,096 | -0.12(-2.74%) |
Apr 15, 2011 | 4.213 | 4.282 | 4.213 | 4.253 | 379,741 | +0.03(+0.80%) |
Apr 14, 2011 | 4.156 | 4.224 | 4.104 | 4.219 | 220,190 | +0.01(+0.25%) |
Apr 13, 2011 | 4.264 | 4.265 | 4.174 | 4.209 | 204,357 | -0.00(-0.08%) |
Apr 12, 2011 | 4.232 | 4.263 | 4.181 | 4.212 | 410,505 | -0.08(-1.77%) |
Apr 11, 2011 | 4.331 | 4.347 | 4.259 | 4.288 | 217,599 | -0.02(-0.43%) |
Apr 08, 2011 | 4.417 | 4.430 | 4.263 | 4.307 | 260,766 | -0.08(-1.80%) |
Apr 07, 2011 | 4.410 | 4.448 | 4.347 | 4.386 | 302,343 | -0.04(-0.90%) |
Apr 06, 2011 | 4.470 | 4.470 | 4.382 | 4.426 | 169,288 | +0.01(+0.24%) |
Apr 05, 2011 | 4.422 | 4.467 | 4.394 | 4.415 | 143,168 | -0.02(-0.45%) |
Apr 04, 2011 | 4.446 | 4.453 | 4.406 | 4.435 | 170,652 | +0.02(+0.38%) |
Apr 01, 2011 | 4.405 | 4.463 | 4.398 | 4.418 | 649,018 | +0.07(+1.62%) |
Mar 31, 2011 | 4.295 | 4.361 | 4.295 | 4.348 | 386,099 | +0.03(+0.80%) |
Mar 30, 2011 | 4.320 | 4.337 | 4.285 | 4.314 | 361,993 | +0.05(+1.17%) |
Mar 29, 2011 | 4.195 | 4.268 | 4.151 | 4.264 | 395,861 | +0.06(+1.53%) |
Mar 28, 2011 | 4.235 | 4.268 | 4.199 | 4.200 | 285,560 | -0.02(-0.46%) |
Mar 25, 2011 | 4.212 | 4.267 | 4.187 | 4.219 | 501,995 | +0.04(+0.98%) |
Mar 24, 2011 | 4.160 | 4.190 | 4.089 | 4.179 | 372,744 | +0.08(+2.01%) |
Mar 23, 2011 | 4.056 | 4.119 | 4.015 | 4.096 | 394,334 | +0.02(+0.57%) |
Mar 22, 2011 | 4.143 | 4.144 | 4.063 | 4.073 | 390,774 | -0.06(-1.49%) |
Mar 21, 2011 | 4.142 | 4.144 | 4.117 | 4.135 | 531,931 | +0.17(+4.40%) |
Mar 18, 2011 | 4.050 | 4.050 | 3.948 | 3.961 | 535,600 | +0.05(+1.39%) |
Mar 17, 2011 | 3.928 | 3.987 | 3.885 | 3.906 | 253,687 | +0.11(+2.77%) |
Mar 16, 2011 | 3.916 | 3.943 | 3.753 | 3.801 | 1,020,208 | -0.15(-3.84%) |
Mar 15, 2011 | 3.883 | 3.997 | 3.882 | 3.953 | 1,147,502 | -0.08(-2.02%) |
Mar 14, 2011 | 4.021 | 4.061 | 3.942 | 4.034 | 215,868 | -0.06(-1.52%) |
Mar 11, 2011 | 3.993 | 4.120 | 3.985 | 4.097 | 484,845 | +0.08(+1.89%) |
Mar 10, 2011 | 4.065 | 4.105 | 4.005 | 4.021 | 527,348 | -0.18(-4.39%) |
Mar 09, 2011 | 4.192 | 4.231 | 4.142 | 4.205 | 115,760 | -0.01(-0.32%) |
Mar 08, 2011 | 4.101 | 4.252 | 4.082 | 4.219 | 359,442 | +0.12(+2.87%) |
Mar 07, 2011 | 4.213 | 4.232 | 4.052 | 4.101 | 303,765 | -0.09(-2.10%) |
Mar 04, 2011 | 4.289 | 4.289 | 4.119 | 4.189 | 444,710 | -0.08(-1.82%) |
Mar 03, 2011 | 4.167 | 4.286 | 4.167 | 4.267 | 476,455 | +0.19(+4.70%) |
Mar 02, 2011 | 4.005 | 4.124 | 4.005 | 4.075 | 370,675 | +0.04(+1.01%) |