Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 4.432 | 4.436 | 4.218 | 4.264 | 217,198 | -0.18(-3.95%) |
May 23, 2011 | 4.409 | 4.462 | 4.409 | 4.439 | 9,382 | -0.02(-0.51%) |
May 20, 2011 | 4.562 | 4.562 | 4.432 | 4.462 | 72,247 | -0.12(-2.66%) |
May 19, 2011 | 4.531 | 4.607 | 4.531 | 4.584 | 3,146 | +0.05(+1.01%) |
May 18, 2011 | 4.562 | 4.565 | 4.508 | 4.539 | 12,969 | -0.02(-0.50%) |
May 17, 2011 | 4.653 | 4.653 | 4.554 | 4.562 | 47,620 | -0.10(-2.13%) |
May 16, 2011 | 4.623 | 4.691 | 4.623 | 4.661 | 29,916 | -0.01(-0.16%) |
May 13, 2011 | 4.668 | 4.722 | 4.668 | 4.668 | 27,770 | -0.02(-0.49%) |
May 12, 2011 | 4.676 | 4.729 | 4.661 | 4.691 | 11,700 | +0.02(+0.49%) |
May 11, 2011 | 4.729 | 4.729 | 4.584 | 4.668 | 29,820 | -0.07(-1.45%) |
May 10, 2011 | 4.699 | 4.760 | 4.699 | 4.737 | 8,442 | +0.01(+0.16%) |
May 09, 2011 | 4.706 | 4.760 | 4.691 | 4.729 | 44,322 | +0.02(+0.49%) |
May 06, 2011 | 4.798 | 4.798 | 4.706 | 4.706 | 31,517 | -0.08(-1.59%) |
May 05, 2011 | 4.806 | 4.806 | 4.714 | 4.783 | 39,659 | -0.02(-0.48%) |
May 04, 2011 | 4.790 | 4.806 | 4.767 | 4.806 | 6,342 | +0.01(+0.16%) |
May 03, 2011 | 4.767 | 4.798 | 4.767 | 4.798 | 23,758 | +0.03(+0.64%) |
May 02, 2011 | 4.767 | 4.783 | 4.737 | 4.767 | 22,805 | +0.02(+0.48%) |
Apr 29, 2011 | 4.767 | 4.771 | 4.745 | 4.745 | 24,370 | -0.01(-0.18%) |
Apr 28, 2011 | 4.767 | 4.836 | 4.691 | 4.753 | 58,011 | -0.04(-0.78%) |
Apr 27, 2011 | 4.767 | 4.790 | 4.737 | 4.790 | 29,167 | +0.02(+0.48%) |
Apr 26, 2011 | 4.699 | 4.828 | 4.584 | 4.767 | 39,846 | +0.05(+0.97%) |
Apr 25, 2011 | 4.745 | 4.827 | 4.546 | 4.722 | 155,026 | +0.14(+2.99%) |
Apr 21, 2011 | 4.401 | 4.722 | 4.302 | 4.584 | 54,065 | +0.20(+4.58%) |
Apr 20, 2011 | 4.317 | 4.424 | 4.272 | 4.384 | 31,447 | +0.09(+2.08%) |
Apr 19, 2011 | 4.295 | 4.363 | 4.203 | 4.295 | 12,557 | -0.02(-0.35%) |
Apr 18, 2011 | 4.539 | 4.539 | 4.195 | 4.310 | 24,588 | -0.10(-2.25%) |
Apr 15, 2011 | 4.478 | 4.478 | 4.340 | 4.409 | 31,267 | -0.07(-1.53%) |
Apr 14, 2011 | 4.455 | 4.485 | 4.424 | 4.478 | 3,078 | +0.00(+0.00%) |
Apr 13, 2011 | 4.462 | 4.516 | 4.455 | 4.478 | 27,949 | +0.03(+0.69%) |
Apr 12, 2011 | 4.378 | 4.485 | 4.356 | 4.447 | 10,744 | +0.03(+0.69%) |
Apr 11, 2011 | 4.386 | 4.424 | 4.333 | 4.417 | 16,620 | +0.04(+0.87%) |
Apr 08, 2011 | 4.379 | 4.417 | 4.378 | 4.378 | 6,331 | -0.02(-0.35%) |
Apr 07, 2011 | 4.386 | 4.424 | 4.378 | 4.394 | 16,212 | +0.00(+0.00%) |
Apr 06, 2011 | 4.424 | 4.424 | 4.363 | 4.394 | 38,547 | -0.03(-0.69%) |
Apr 05, 2011 | 4.493 | 4.493 | 4.424 | 4.424 | 11,140 | -0.08(-1.69%) |
Apr 04, 2011 | 4.523 | 4.531 | 4.394 | 4.500 | 20,381 | -0.04(-0.84%) |
Apr 01, 2011 | 4.351 | 4.539 | 4.351 | 4.539 | 42,755 | +0.21(+4.75%) |
Mar 31, 2011 | 4.226 | 4.483 | 4.226 | 4.333 | 27,884 | +0.07(+1.61%) |
Mar 30, 2011 | 4.256 | 4.340 | 4.249 | 4.264 | 29,064 | +0.00(+0.00%) |
Mar 29, 2011 | 4.234 | 4.302 | 4.234 | 4.264 | 10,225 | -0.02(-0.53%) |
Mar 28, 2011 | 4.325 | 4.332 | 4.272 | 4.287 | 23,980 | -0.05(-1.23%) |
Mar 25, 2011 | 4.356 | 4.371 | 4.295 | 4.340 | 14,026 | -0.03(-0.70%) |
Mar 24, 2011 | 4.264 | 4.371 | 4.203 | 4.371 | 6,354 | +0.07(+1.60%) |
Mar 23, 2011 | 4.302 | 4.317 | 4.176 | 4.302 | 34,068 | -0.02(-0.35%) |
Mar 22, 2011 | 4.462 | 4.462 | 4.287 | 4.317 | 43,085 | -0.12(-2.75%) |
Mar 21, 2011 | 4.378 | 4.439 | 4.292 | 4.439 | 24,346 | +0.12(+2.83%) |
Mar 18, 2011 | 4.363 | 4.363 | 4.295 | 4.317 | 11,265 | -0.01(-0.18%) |
Mar 17, 2011 | 4.310 | 4.371 | 4.195 | 4.325 | 23,649 | +0.06(+1.43%) |
Mar 16, 2011 | 4.302 | 4.310 | 4.218 | 4.264 | 23,706 | -0.05(-1.24%) |
Mar 15, 2011 | 4.348 | 4.378 | 4.272 | 4.317 | 19,861 | -0.05(-1.05%) |
Mar 14, 2011 | 4.386 | 4.409 | 4.363 | 4.363 | 14,387 | -0.05(-1.04%) |
Mar 11, 2011 | 4.348 | 4.432 | 4.348 | 4.409 | 30,569 | +0.02(+0.35%) |
Mar 10, 2011 | 4.462 | 4.462 | 4.356 | 4.394 | 29,546 | -0.07(-1.54%) |
Mar 09, 2011 | 4.348 | 4.462 | 4.348 | 4.462 | 24,289 | +0.08(+1.92%) |
Mar 08, 2011 | 4.371 | 4.417 | 4.363 | 4.378 | 32,636 | +0.02(+0.35%) |
Mar 07, 2011 | 4.539 | 4.539 | 4.348 | 4.363 | 83,234 | -0.08(-1.72%) |
Mar 04, 2011 | 4.508 | 4.508 | 4.424 | 4.439 | 51,762 | -0.03(-0.68%) |
Mar 03, 2011 | 4.470 | 4.512 | 4.447 | 4.470 | 36,968 | +0.03(+0.69%) |
Mar 02, 2011 | 4.462 | 4.500 | 4.439 | 4.439 | 59,330 | +0.00(+0.00%) |