Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.480 | 3.650 | 3.480 | 3.580 | 26,160 | +0.09(+2.58%) |
May 23, 2011 | 3.540 | 3.540 | 3.450 | 3.490 | 2,232 | -0.05(-1.41%) |
May 20, 2011 | 3.550 | 3.670 | 3.500 | 3.540 | 17,660 | -0.01(-0.28%) |
May 19, 2011 | 3.850 | 3.880 | 3.520 | 3.550 | 17,600 | -0.35(-8.97%) |
May 18, 2011 | 3.890 | 4.000 | 3.710 | 3.900 | 15,390 | -0.04(-1.04%) |
May 17, 2011 | 3.970 | 4.000 | 3.760 | 3.941 | 9,960 | -0.05(-1.23%) |
May 16, 2011 | 3.970 | 3.990 | 3.870 | 3.990 | 8,944 | -0.00(-0.08%) |
May 13, 2011 | 3.840 | 4.000 | 3.740 | 3.993 | 17,123 | +0.20(+5.36%) |
May 12, 2011 | 3.800 | 3.950 | 3.775 | 3.790 | 7,255 | -0.05(-1.30%) |
May 11, 2011 | 3.910 | 3.910 | 3.800 | 3.840 | 8,227 | -0.05(-1.29%) |
May 10, 2011 | 3.820 | 3.950 | 3.780 | 3.890 | 13,325 | +0.05(+1.30%) |
May 09, 2011 | 3.840 | 3.840 | 3.720 | 3.840 | 11,010 | +0.06(+1.59%) |
May 06, 2011 | 3.850 | 3.880 | 3.780 | 3.780 | 11,653 | -0.02(-0.53%) |
May 05, 2011 | 3.750 | 3.880 | 3.610 | 3.800 | 35,250 | +0.09(+2.43%) |
May 04, 2011 | 3.610 | 3.790 | 3.520 | 3.710 | 16,411 | +0.11(+3.06%) |
May 03, 2011 | 3.580 | 3.610 | 3.450 | 3.600 | 9,016 | +0.18(+5.26%) |
May 02, 2011 | 3.420 | 3.550 | 3.400 | 3.420 | 13,646 | -0.07(-2.01%) |
Apr 29, 2011 | 3.550 | 3.550 | 3.410 | 3.490 | 25,976 | -0.01(-0.29%) |
Apr 28, 2011 | 3.660 | 3.740 | 3.500 | 3.500 | 16,676 | -0.13(-3.58%) |
Apr 27, 2011 | 3.860 | 3.890 | 3.610 | 3.630 | 34,147 | -0.29(-7.40%) |
Apr 26, 2011 | 3.590 | 3.920 | 3.570 | 3.920 | 7,306 | +0.31(+8.59%) |
Apr 25, 2011 | 3.670 | 3.739 | 3.610 | 3.610 | 32,824 | -0.11(-2.96%) |
Apr 21, 2011 | 3.740 | 3.860 | 3.688 | 3.720 | 31,773 | -0.05(-1.32%) |
Apr 20, 2011 | 3.870 | 3.900 | 3.730 | 3.770 | 35,956 | -0.06(-1.57%) |
Apr 19, 2011 | 4.030 | 4.091 | 3.730 | 3.830 | 28,793 | -0.18(-4.49%) |
Apr 18, 2011 | 4.080 | 4.080 | 3.960 | 4.010 | 5,157 | +0.08(+2.03%) |
Apr 15, 2011 | 3.900 | 4.023 | 3.900 | 3.930 | 7,535 | -0.07(-1.75%) |
Apr 14, 2011 | 4.210 | 4.250 | 3.900 | 4.000 | 14,986 | -0.26(-6.10%) |
Apr 13, 2011 | 4.200 | 4.469 | 4.050 | 4.260 | 42,288 | +0.04(+0.95%) |
Apr 12, 2011 | 4.030 | 4.800 | 4.000 | 4.220 | 146,199 | +0.16(+3.84%) |
Apr 11, 2011 | 3.860 | 4.089 | 3.860 | 4.064 | 13,622 | +0.07(+1.85%) |
Apr 08, 2011 | 4.050 | 4.300 | 3.800 | 3.990 | 55,995 | -0.11(-2.68%) |
Apr 07, 2011 | 3.680 | 4.160 | 3.680 | 4.100 | 22,068 | +0.31(+8.15%) |
Apr 06, 2011 | 3.810 | 3.880 | 3.731 | 3.791 | 4,088 | -0.03(-0.76%) |
Apr 05, 2011 | 3.860 | 3.930 | 3.820 | 3.820 | 2,450 | -0.13(-3.29%) |
Apr 04, 2011 | 4.000 | 4.010 | 3.890 | 3.950 | 11,823 | +0.01(+0.28%) |
Apr 01, 2011 | 3.950 | 4.000 | 3.810 | 3.939 | 5,909 | +0.05(+1.26%) |
Mar 31, 2011 | 3.820 | 3.990 | 3.810 | 3.890 | 7,283 | +0.04(+0.93%) |
Mar 30, 2011 | 3.854 | 3.860 | 3.750 | 3.854 | 6,601 | +0.15(+4.16%) |
Mar 29, 2011 | 3.630 | 3.750 | 3.590 | 3.700 | 10,145 | +0.05(+1.37%) |
Mar 28, 2011 | 3.750 | 3.750 | 3.650 | 3.650 | 4,209 | -0.05(-1.35%) |
Mar 25, 2011 | 3.890 | 3.900 | 3.560 | 3.700 | 14,154 | -0.09(-2.37%) |
Mar 24, 2011 | 3.890 | 3.900 | 3.740 | 3.790 | 14,568 | -0.06(-1.56%) |
Mar 23, 2011 | 3.850 | 3.850 | 3.850 | 3.850 | 1,529 | -0.05(-1.28%) |
Mar 22, 2011 | 3.870 | 3.920 | 3.860 | 3.900 | 700 | -0.08(-2.01%) |
Mar 21, 2011 | 4.000 | 4.080 | 3.850 | 3.980 | 4,909 | +0.05(+1.27%) |
Mar 18, 2011 | 4.060 | 4.150 | 3.860 | 3.930 | 16,646 | -0.19(-4.61%) |
Mar 17, 2011 | 4.290 | 4.290 | 4.080 | 4.120 | 37,915 | -0.12(-2.83%) |
Mar 16, 2011 | 4.130 | 4.280 | 4.070 | 4.240 | 12,591 | +0.09(+2.17%) |
Mar 15, 2011 | 4.250 | 4.260 | 4.000 | 4.150 | 20,895 | +0.14(+3.49%) |
Mar 14, 2011 | 4.210 | 4.330 | 4.010 | 4.010 | 12,200 | -0.31(-7.18%) |
Mar 11, 2011 | 4.270 | 4.320 | 3.900 | 4.320 | 16,445 | +0.07(+1.65%) |
Mar 10, 2011 | 4.050 | 4.250 | 3.920 | 4.250 | 18,568 | +0.09(+2.26%) |
Mar 09, 2011 | 4.160 | 4.200 | 3.920 | 4.156 | 8,445 | +0.09(+2.29%) |
Mar 08, 2011 | 4.110 | 4.110 | 3.850 | 4.063 | 7,810 | -0.09(-2.10%) |
Mar 07, 2011 | 4.060 | 4.200 | 4.000 | 4.150 | 6,652 | -0.05(-1.19%) |
Mar 04, 2011 | 4.200 | 4.200 | 4.100 | 4.200 | 3,110 | +0.04(+0.96%) |
Mar 03, 2011 | 4.230 | 4.230 | 4.054 | 4.160 | 1,394 | -0.04(-0.95%) |
Mar 02, 2011 | 3.970 | 4.200 | 3.960 | 4.200 | 9,295 | +0.19(+4.74%) |