Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 4.310 | 4.380 | 4.310 | 4.380 | 2,700 | +0.06(+1.39%) |
May 23, 2011 | 4.200 | 4.350 | 4.150 | 4.320 | 13,906 | +0.12(+2.86%) |
May 20, 2011 | 4.310 | 4.400 | 4.180 | 4.200 | 22,592 | -0.16(-3.67%) |
May 19, 2011 | 4.560 | 4.560 | 4.270 | 4.360 | 29,010 | -0.19(-4.18%) |
May 18, 2011 | 4.530 | 4.580 | 4.490 | 4.550 | 6,400 | +0.02(+0.44%) |
May 17, 2011 | 4.600 | 4.620 | 4.510 | 4.530 | 4,177 | -0.04(-0.88%) |
May 16, 2011 | 4.640 | 4.800 | 4.550 | 4.570 | 25,188 | +0.02(+0.44%) |
May 13, 2011 | 4.500 | 4.710 | 4.485 | 4.550 | 24,180 | +0.04(+0.78%) |
May 12, 2011 | 4.770 | 4.770 | 4.500 | 4.515 | 43,709 | +0.13(+3.08%) |
May 11, 2011 | 4.390 | 4.390 | 4.380 | 4.380 | 505 | -0.03(-0.79%) |
May 10, 2011 | 4.375 | 4.420 | 4.375 | 4.415 | 3,278 | +0.01(+0.34%) |
May 09, 2011 | 4.360 | 4.400 | 4.350 | 4.400 | 2,662 | +0.00(+0.00%) |
May 06, 2011 | 4.380 | 4.420 | 4.337 | 4.400 | 10,946 | +0.13(+3.04%) |
May 05, 2011 | 4.250 | 4.310 | 4.190 | 4.270 | 3,590 | -0.08(-1.84%) |
May 04, 2011 | 4.230 | 4.360 | 4.200 | 4.350 | 3,874 | +0.15(+3.57%) |
May 03, 2011 | 4.370 | 4.420 | 4.200 | 4.200 | 8,513 | +0.01(+0.24%) |
May 02, 2011 | 4.190 | 4.310 | 4.190 | 4.190 | 14,774 | -0.05(-1.18%) |
Apr 29, 2011 | 4.240 | 4.300 | 4.240 | 4.240 | 2,500 | -0.01(-0.24%) |
Apr 28, 2011 | 4.250 | 4.400 | 4.240 | 4.250 | 5,864 | +0.00(+0.00%) |
Apr 27, 2011 | 4.340 | 4.350 | 4.170 | 4.250 | 16,397 | -0.17(-3.85%) |
Apr 26, 2011 | 4.420 | 4.420 | 4.420 | 4.420 | 573 | -0.01(-0.23%) |
Apr 25, 2011 | 4.440 | 4.500 | 4.430 | 4.430 | 4,900 | -0.08(-1.77%) |
Apr 21, 2011 | 4.330 | 4.560 | 4.330 | 4.510 | 1,300 | +0.01(+0.22%) |
Apr 20, 2011 | 4.650 | 4.650 | 4.500 | 4.500 | 10,200 | -0.10(-2.17%) |
Apr 19, 2011 | 4.390 | 4.720 | 4.390 | 4.600 | 5,549 | +0.28(+6.48%) |
Apr 18, 2011 | 4.400 | 4.405 | 4.320 | 4.320 | 2,419 | -0.17(-3.79%) |
Apr 15, 2011 | 4.300 | 4.550 | 4.290 | 4.490 | 29,632 | +0.18(+4.18%) |
Apr 14, 2011 | 4.430 | 4.430 | 4.250 | 4.310 | 10,524 | -0.10(-2.27%) |
Apr 13, 2011 | 4.410 | 4.520 | 4.400 | 4.410 | 12,868 | -0.15(-3.29%) |
Apr 12, 2011 | 4.530 | 4.610 | 4.480 | 4.560 | 4,205 | -0.07(-1.51%) |
Apr 11, 2011 | 4.400 | 4.670 | 4.400 | 4.630 | 8,412 | +0.23(+5.23%) |
Apr 08, 2011 | 4.450 | 4.450 | 4.400 | 4.400 | 4,462 | -0.10(-2.22%) |
Apr 07, 2011 | 4.620 | 4.630 | 4.430 | 4.500 | 7,002 | -0.11(-2.39%) |
Apr 06, 2011 | 4.700 | 4.766 | 4.610 | 4.610 | 9,462 | -0.10(-2.22%) |
Apr 05, 2011 | 4.670 | 4.750 | 4.670 | 4.715 | 26,815 | -0.08(-1.77%) |
Apr 04, 2011 | 4.723 | 4.800 | 4.723 | 4.800 | 3,340 | +0.02(+0.42%) |
Apr 01, 2011 | 4.660 | 4.780 | 4.660 | 4.780 | 2,328 | +0.12(+2.58%) |
Mar 31, 2011 | 4.530 | 4.660 | 4.510 | 4.660 | 6,332 | -0.07(-1.46%) |
Mar 30, 2011 | 4.729 | 4.740 | 4.360 | 4.729 | 13,017 | +0.19(+4.16%) |
Mar 29, 2011 | 4.440 | 4.540 | 4.312 | 4.540 | 11,349 | +0.06(+1.34%) |
Mar 28, 2011 | 4.480 | 4.500 | 4.480 | 4.480 | 3,900 | +0.00(+0.00%) |
Mar 25, 2011 | 4.390 | 4.500 | 4.230 | 4.480 | 16,527 | +0.08(+1.82%) |
Mar 24, 2011 | 4.380 | 4.440 | 4.247 | 4.400 | 2,426 | +0.11(+2.56%) |
Mar 23, 2011 | 4.100 | 4.480 | 4.100 | 4.290 | 10,143 | +0.22(+5.41%) |
Mar 22, 2011 | 4.180 | 4.180 | 4.000 | 4.070 | 16,999 | -0.21(-4.91%) |
Mar 21, 2011 | 4.250 | 4.290 | 4.250 | 4.280 | 10,400 | -0.03(-0.70%) |
Mar 18, 2011 | 4.310 | 4.320 | 4.300 | 4.310 | 4,420 | +0.06(+1.41%) |
Mar 17, 2011 | 4.250 | 4.440 | 4.200 | 4.250 | 12,841 | +0.00(+0.00%) |
Mar 16, 2011 | 4.570 | 4.570 | 4.250 | 4.250 | 16,350 | -0.19(-4.28%) |
Mar 15, 2011 | 4.500 | 4.520 | 4.250 | 4.440 | 28,623 | -0.10(-2.20%) |
Mar 14, 2011 | 4.600 | 4.600 | 4.530 | 4.540 | 2,224 | +0.01(+0.22%) |
Mar 11, 2011 | 4.460 | 4.679 | 4.440 | 4.530 | 12,790 | +0.12(+2.72%) |
Mar 10, 2011 | 4.820 | 4.820 | 4.410 | 4.410 | 24,387 | +0.02(+0.46%) |
Mar 09, 2011 | 4.990 | 5.000 | 4.390 | 4.390 | 73,050 | -0.15(-3.30%) |
Mar 08, 2011 | 4.560 | 4.560 | 4.531 | 4.540 | 2,480 | -0.04(-0.87%) |
Mar 07, 2011 | 4.510 | 4.630 | 4.510 | 4.580 | 1,909 | +0.02(+0.44%) |
Mar 04, 2011 | 4.740 | 4.740 | 4.560 | 4.560 | 21,441 | -0.17(-3.59%) |
Mar 03, 2011 | 4.820 | 4.920 | 4.680 | 4.730 | 21,285 | -0.01(-0.21%) |
Mar 02, 2011 | 4.830 | 4.940 | 4.730 | 4.740 | 10,800 | -0.08(-1.66%) |