Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 4.860 | 4.940 | 4.800 | 4.860 | 196,789 | +0.02(+0.41%) |
May 23, 2011 | 4.850 | 4.900 | 4.710 | 4.840 | 197,780 | -0.03(-0.62%) |
May 20, 2011 | 4.910 | 4.920 | 4.750 | 4.870 | 174,030 | -0.03(-0.61%) |
May 19, 2011 | 4.870 | 4.940 | 4.830 | 4.900 | 241,249 | +0.03(+0.62%) |
May 18, 2011 | 4.560 | 4.930 | 4.560 | 4.870 | 494,857 | +0.33(+7.27%) |
May 17, 2011 | 4.510 | 4.540 | 4.300 | 4.540 | 185,808 | +0.00(+0.00%) |
May 16, 2011 | 4.370 | 4.620 | 4.270 | 4.540 | 622,639 | +0.14(+3.18%) |
May 13, 2011 | 4.260 | 4.440 | 4.210 | 4.400 | 265,603 | +0.14(+3.29%) |
May 12, 2011 | 4.180 | 4.290 | 4.060 | 4.260 | 135,177 | +0.05(+1.19%) |
May 11, 2011 | 4.220 | 4.310 | 4.170 | 4.210 | 233,367 | +0.00(+0.00%) |
May 10, 2011 | 4.160 | 4.330 | 3.930 | 4.210 | 312,035 | +0.03(+0.72%) |
May 09, 2011 | 4.000 | 4.330 | 3.970 | 4.180 | 499,251 | +0.15(+3.72%) |
May 06, 2011 | 3.990 | 4.170 | 3.960 | 4.030 | 378,717 | +0.04(+1.00%) |
May 05, 2011 | 3.910 | 3.990 | 3.870 | 3.990 | 156,975 | +0.07(+1.79%) |
May 04, 2011 | 3.890 | 4.000 | 3.860 | 3.920 | 284,115 | +0.07(+1.82%) |
May 03, 2011 | 3.710 | 3.870 | 3.650 | 3.850 | 130,513 | +0.15(+4.05%) |
May 02, 2011 | 3.720 | 3.730 | 3.630 | 3.700 | 91,757 | +0.04(+1.09%) |
Apr 29, 2011 | 3.700 | 3.920 | 3.600 | 3.660 | 330,846 | -0.05(-1.35%) |
Apr 28, 2011 | 3.600 | 3.730 | 3.480 | 3.710 | 91,850 | +0.09(+2.49%) |
Apr 27, 2011 | 3.590 | 3.785 | 3.460 | 3.620 | 233,523 | +0.02(+0.56%) |
Apr 26, 2011 | 3.570 | 3.630 | 3.450 | 3.600 | 79,779 | +0.02(+0.56%) |
Apr 25, 2011 | 3.554 | 3.620 | 3.550 | 3.580 | 68,083 | -0.06(-1.65%) |
Apr 21, 2011 | 3.670 | 3.710 | 3.600 | 3.640 | 64,999 | -0.01(-0.27%) |
Apr 20, 2011 | 3.590 | 3.690 | 3.550 | 3.650 | 113,927 | +0.10(+2.82%) |
Apr 19, 2011 | 3.530 | 3.600 | 3.450 | 3.550 | 73,143 | +0.02(+0.57%) |
Apr 18, 2011 | 3.600 | 3.640 | 3.510 | 3.530 | 57,881 | -0.10(-2.75%) |
Apr 15, 2011 | 3.620 | 3.670 | 3.590 | 3.630 | 164,128 | +0.03(+0.83%) |
Apr 14, 2011 | 3.570 | 3.620 | 3.500 | 3.600 | 95,973 | +0.03(+0.84%) |
Apr 13, 2011 | 3.520 | 3.590 | 3.520 | 3.570 | 57,866 | +0.05(+1.42%) |
Apr 12, 2011 | 3.480 | 3.530 | 3.460 | 3.520 | 106,363 | +0.04(+1.15%) |
Apr 11, 2011 | 3.490 | 3.550 | 3.440 | 3.480 | 133,212 | +0.00(+0.00%) |
Apr 08, 2011 | 3.500 | 3.549 | 3.480 | 3.480 | 70,328 | +0.00(+0.00%) |
Apr 07, 2011 | 3.510 | 3.510 | 3.450 | 3.480 | 94,084 | -0.02(-0.43%) |
Apr 06, 2011 | 3.460 | 3.500 | 3.400 | 3.495 | 61,966 | -0.00(-0.14%) |
Apr 05, 2011 | 3.580 | 3.590 | 3.480 | 3.500 | 148,629 | -0.10(-2.78%) |
Apr 04, 2011 | 3.490 | 3.600 | 3.460 | 3.600 | 179,600 | +0.10(+2.86%) |
Apr 01, 2011 | 3.520 | 3.520 | 3.440 | 3.500 | 57,112 | +0.00(+0.00%) |
Mar 31, 2011 | 3.420 | 3.510 | 3.370 | 3.500 | 142,027 | +0.08(+2.34%) |
Mar 30, 2011 | 3.420 | 3.510 | 3.380 | 3.420 | 139,158 | -0.07(-2.01%) |
Mar 29, 2011 | 3.460 | 3.490 | 3.420 | 3.490 | 96,193 | -0.00(-0.14%) |
Mar 28, 2011 | 3.620 | 3.620 | 3.490 | 3.495 | 140,902 | -0.10(-2.92%) |
Mar 25, 2011 | 3.580 | 3.670 | 3.500 | 3.600 | 199,390 | +0.05(+1.41%) |
Mar 24, 2011 | 3.480 | 3.610 | 3.431 | 3.550 | 229,172 | +0.09(+2.60%) |
Mar 23, 2011 | 3.570 | 3.570 | 3.400 | 3.460 | 144,611 | -0.12(-3.35%) |
Mar 22, 2011 | 3.540 | 3.590 | 3.490 | 3.580 | 88,244 | +0.06(+1.70%) |
Mar 21, 2011 | 3.530 | 3.580 | 3.430 | 3.520 | 270,431 | -0.01(-0.28%) |
Mar 18, 2011 | 3.680 | 3.680 | 3.530 | 3.530 | 379,742 | -0.11(-3.02%) |
Mar 17, 2011 | 3.600 | 3.700 | 3.570 | 3.640 | 149,189 | +0.08(+2.25%) |
Mar 16, 2011 | 3.480 | 3.620 | 3.480 | 3.560 | 213,223 | +0.08(+2.30%) |
Mar 15, 2011 | 3.380 | 3.520 | 3.340 | 3.480 | 162,928 | +0.04(+1.16%) |
Mar 14, 2011 | 3.520 | 3.590 | 3.420 | 3.440 | 131,540 | -0.06(-1.57%) |
Mar 11, 2011 | 3.400 | 3.500 | 3.360 | 3.495 | 150,431 | +0.10(+2.79%) |
Mar 10, 2011 | 3.480 | 3.480 | 3.330 | 3.400 | 330,277 | -0.10(-2.86%) |
Mar 09, 2011 | 3.550 | 3.560 | 3.451 | 3.500 | 268,820 | -0.08(-2.23%) |
Mar 08, 2011 | 3.570 | 3.700 | 3.380 | 3.580 | 1,250,027 | +0.11(+3.17%) |
Mar 07, 2011 | 3.540 | 3.540 | 3.470 | 3.470 | 155,092 | +0.00(+0.00%) |
Mar 04, 2011 | 3.360 | 3.580 | 3.360 | 3.470 | 231,877 | +0.08(+2.36%) |
Mar 03, 2011 | 3.270 | 3.460 | 3.240 | 3.390 | 165,730 | +0.16(+4.95%) |
Mar 02, 2011 | 3.250 | 3.280 | 3.200 | 3.230 | 79,827 | +0.00(+0.00%) |