Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.900 | 4.030 | 3.900 | 4.030 | 8,487 | +0.13(+3.33%) |
May 23, 2011 | 3.980 | 3.980 | 3.900 | 3.900 | 2,542 | -0.08(-2.01%) |
May 20, 2011 | 3.980 | 3.980 | 3.960 | 3.980 | 4,600 | +0.05(+1.27%) |
May 19, 2011 | 3.980 | 3.980 | 3.930 | 3.930 | 1,100 | -0.03(-0.76%) |
May 18, 2011 | 4.060 | 4.060 | 3.930 | 3.960 | 4,336 | -0.15(-3.58%) |
May 17, 2011 | 4.110 | 4.139 | 4.107 | 4.107 | 1,530 | -0.03(-0.80%) |
May 13, 2011 | 4.130 | 4.140 | 4.140 | 4.140 | 400 | -0.02(-0.48%) |
May 12, 2011 | 4.050 | 4.160 | 4.030 | 4.160 | 2,900 | +0.23(+5.85%) |
May 10, 2011 | 4.050 | 3.930 | 3.930 | 3.930 | 500 | -0.11(-2.67%) |
May 09, 2011 | 4.150 | 4.150 | 3.770 | 4.038 | 600 | -0.14(-3.40%) |
May 06, 2011 | 4.180 | 4.180 | 4.180 | 4.180 | 300 | +0.06(+1.46%) |
May 05, 2011 | 4.250 | 4.260 | 4.120 | 4.120 | 1,953 | -0.13(-3.06%) |
May 04, 2011 | 4.520 | 4.520 | 4.200 | 4.250 | 6,439 | -0.33(-7.21%) |
May 03, 2011 | 4.520 | 4.580 | 4.500 | 4.580 | 1,500 | -0.06(-1.29%) |
May 02, 2011 | 4.640 | 4.730 | 4.500 | 4.640 | 5,768 | -0.06(-1.27%) |
Apr 29, 2011 | 4.700 | 4.700 | 4.700 | 4.700 | 1,000 | +0.22(+4.91%) |
Apr 28, 2011 | 4.550 | 4.550 | 4.480 | 4.480 | 400 | -0.05(-1.10%) |
Apr 27, 2011 | 4.640 | 4.640 | 4.530 | 4.530 | 400 | -0.08(-1.74%) |
Apr 26, 2011 | 4.760 | 4.760 | 4.410 | 4.610 | 7,867 | -0.22(-4.55%) |
Apr 25, 2011 | 4.830 | 4.910 | 4.830 | 4.830 | 300 | -0.10(-2.03%) |
Apr 21, 2011 | 4.510 | 5.120 | 4.510 | 4.930 | 4,073 | +0.42(+9.31%) |
Apr 20, 2011 | 4.440 | 4.510 | 4.440 | 4.510 | 2,800 | +0.10(+2.27%) |
Apr 19, 2011 | 4.410 | 4.410 | 4.410 | 4.410 | 2,441 | -0.06(-1.34%) |
Apr 15, 2011 | 4.470 | 4.470 | 4.470 | 4.470 | 0 | +0.17(+3.95%) |
Apr 14, 2011 | 4.190 | 4.300 | 4.120 | 4.300 | 4,160 | +0.11(+2.63%) |
Apr 13, 2011 | 4.135 | 4.190 | 4.120 | 4.190 | 500 | +0.07(+1.70%) |
Apr 12, 2011 | 4.120 | 4.120 | 4.120 | 4.120 | 1,014 | +0.00(+0.00%) |
Apr 11, 2011 | 4.090 | 4.120 | 4.090 | 4.120 | 400 | +0.08(+1.98%) |
Apr 08, 2011 | 4.250 | 4.250 | 4.000 | 4.040 | 16,595 | -0.07(-1.70%) |
Apr 07, 2011 | 4.100 | 4.110 | 4.000 | 4.110 | 3,865 | +0.01(+0.24%) |
Apr 06, 2011 | 4.010 | 4.110 | 4.000 | 4.100 | 4,800 | +0.12(+3.01%) |
Apr 05, 2011 | 3.900 | 3.980 | 3.900 | 3.980 | 700 | +0.08(+2.05%) |
Apr 04, 2011 | 3.740 | 3.930 | 3.740 | 3.900 | 8,250 | -0.01(-0.26%) |
Apr 01, 2011 | 3.900 | 3.910 | 3.900 | 3.910 | 400 | -0.09(-2.25%) |
Mar 31, 2011 | 3.960 | 4.000 | 3.900 | 4.000 | 2,000 | +0.04(+1.01%) |
Mar 30, 2011 | 4.060 | 4.110 | 3.960 | 3.960 | 1,950 | -0.15(-3.65%) |
Mar 29, 2011 | 4.170 | 4.170 | 3.940 | 4.110 | 13,814 | -0.15(-3.52%) |
Mar 28, 2011 | 4.060 | 4.270 | 4.060 | 4.260 | 6,449 | +0.20(+4.93%) |
Mar 25, 2011 | 3.990 | 4.060 | 3.980 | 4.060 | 6,632 | +0.15(+3.83%) |
Mar 24, 2011 | 3.910 | 3.910 | 3.910 | 3.910 | 100 | +0.01(+0.26%) |
Mar 23, 2011 | 3.900 | 3.900 | 3.900 | 3.900 | 200 | -0.03(-0.76%) |
Mar 21, 2011 | 3.930 | 3.930 | 3.930 | 3.930 | 0 | -0.05(-1.26%) |
Mar 16, 2011 | 3.980 | 3.980 | 3.980 | 3.980 | 0 | +0.12(+3.11%) |
Mar 15, 2011 | 3.920 | 3.920 | 3.810 | 3.860 | 7,875 | -0.13(-3.26%) |
Mar 14, 2011 | 4.020 | 4.020 | 3.900 | 3.990 | 2,900 | -0.04(-0.99%) |
Mar 11, 2011 | 4.000 | 4.030 | 4.000 | 4.030 | 5,800 | +0.03(+0.75%) |
Mar 10, 2011 | 4.000 | 4.000 | 3.980 | 4.000 | 12,988 | +0.02(+0.50%) |
Mar 09, 2011 | 3.890 | 3.980 | 3.890 | 3.980 | 920 | -0.02(-0.50%) |
Mar 08, 2011 | 3.850 | 4.000 | 3.850 | 4.000 | 500 | +0.17(+4.44%) |
Mar 07, 2011 | 3.830 | 3.830 | 3.820 | 3.830 | 700 | -0.16(-3.91%) |
Mar 03, 2011 | 3.986 | 3.986 | 3.986 | 3.986 | 0 | +0.18(+4.62%) |
Mar 02, 2011 | 3.920 | 3.920 | 3.810 | 3.810 | 895 | -0.13(-3.30%) |