Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 4.350 | 4.370 | 4.300 | 4.310 | 94,980 | -0.04(-0.92%) |
May 23, 2011 | 4.300 | 4.390 | 4.280 | 4.350 | 151,916 | -0.03(-0.68%) |
May 20, 2011 | 4.380 | 4.490 | 4.380 | 4.380 | 101,534 | -0.04(-0.79%) |
May 19, 2011 | 4.410 | 4.450 | 4.340 | 4.415 | 198,388 | +0.04(+0.80%) |
May 18, 2011 | 4.310 | 4.400 | 4.250 | 4.380 | 125,129 | +0.08(+1.86%) |
May 17, 2011 | 4.190 | 4.320 | 4.170 | 4.300 | 127,201 | +0.07(+1.65%) |
May 16, 2011 | 4.270 | 4.370 | 4.120 | 4.230 | 171,914 | -0.08(-1.86%) |
May 13, 2011 | 4.400 | 4.410 | 4.300 | 4.310 | 198,901 | -0.09(-2.05%) |
May 12, 2011 | 4.260 | 4.420 | 4.250 | 4.400 | 211,782 | +0.11(+2.56%) |
May 11, 2011 | 4.270 | 4.350 | 4.260 | 4.290 | 123,682 | -0.01(-0.23%) |
May 10, 2011 | 4.230 | 4.310 | 4.190 | 4.300 | 214,946 | +0.08(+2.02%) |
May 09, 2011 | 4.140 | 4.220 | 4.140 | 4.215 | 147,167 | +0.04(+0.84%) |
May 06, 2011 | 4.130 | 4.180 | 4.060 | 4.180 | 109,964 | +0.11(+2.70%) |
May 05, 2011 | 4.030 | 4.110 | 3.960 | 4.070 | 173,669 | -0.01(-0.25%) |
May 04, 2011 | 4.320 | 4.320 | 3.960 | 4.080 | 384,360 | -0.21(-4.90%) |
May 03, 2011 | 4.330 | 4.350 | 4.260 | 4.290 | 250,805 | -0.07(-1.61%) |
May 02, 2011 | 4.365 | 4.440 | 4.290 | 4.360 | 256,905 | -0.04(-0.91%) |
Apr 29, 2011 | 4.400 | 4.480 | 4.340 | 4.400 | 532,297 | -0.01(-0.23%) |
Apr 28, 2011 | 4.340 | 4.430 | 4.300 | 4.410 | 194,923 | +0.04(+0.92%) |
Apr 27, 2011 | 4.360 | 4.390 | 4.300 | 4.370 | 388,957 | +0.00(+0.00%) |
Apr 26, 2011 | 4.380 | 4.450 | 4.330 | 4.370 | 147,194 | -0.01(-0.23%) |
Apr 25, 2011 | 4.410 | 4.410 | 4.350 | 4.380 | 146,603 | -0.04(-0.90%) |
Apr 21, 2011 | 4.550 | 4.550 | 4.350 | 4.420 | 115,815 | +0.01(+0.23%) |
Apr 20, 2011 | 4.310 | 4.450 | 4.290 | 4.410 | 153,179 | +0.10(+2.32%) |
Apr 19, 2011 | 4.490 | 4.500 | 4.270 | 4.310 | 348,970 | -0.14(-3.15%) |
Apr 18, 2011 | 4.320 | 4.490 | 4.150 | 4.450 | 354,365 | +0.13(+3.01%) |
Apr 15, 2011 | 4.270 | 4.340 | 4.230 | 4.320 | 133,136 | +0.04(+0.93%) |
Apr 14, 2011 | 4.200 | 4.300 | 4.180 | 4.280 | 92,269 | +0.04(+0.94%) |
Apr 13, 2011 | 4.270 | 4.270 | 4.220 | 4.240 | 91,897 | +0.02(+0.47%) |
Apr 12, 2011 | 4.220 | 4.250 | 4.180 | 4.220 | 152,340 | -0.02(-0.47%) |
Apr 11, 2011 | 4.260 | 4.285 | 4.210 | 4.240 | 161,863 | -0.01(-0.24%) |
Apr 08, 2011 | 4.250 | 4.280 | 4.210 | 4.250 | 137,635 | +0.00(+0.00%) |
Apr 07, 2011 | 4.270 | 4.300 | 4.238 | 4.250 | 52,868 | -0.01(-0.23%) |
Apr 06, 2011 | 4.260 | 4.350 | 4.250 | 4.260 | 257,831 | +0.01(+0.24%) |
Apr 05, 2011 | 4.200 | 4.250 | 4.160 | 4.250 | 174,395 | +0.00(+0.00%) |
Apr 04, 2011 | 4.250 | 4.300 | 4.190 | 4.250 | 109,542 | +0.02(+0.47%) |
Apr 01, 2011 | 4.300 | 4.300 | 4.200 | 4.230 | 299,918 | -0.02(-0.47%) |
Mar 31, 2011 | 4.180 | 4.250 | 4.170 | 4.250 | 161,402 | +0.04(+0.95%) |
Mar 30, 2011 | 4.300 | 4.308 | 4.180 | 4.210 | 154,867 | -0.09(-2.09%) |
Mar 29, 2011 | 4.220 | 4.330 | 4.160 | 4.300 | 196,205 | +0.08(+1.90%) |
Mar 28, 2011 | 4.250 | 4.250 | 4.160 | 4.220 | 135,364 | +0.00(+0.00%) |
Mar 25, 2011 | 4.240 | 4.270 | 4.200 | 4.220 | 143,990 | -0.01(-0.24%) |
Mar 24, 2011 | 4.180 | 4.250 | 4.130 | 4.230 | 177,080 | +0.10(+2.42%) |
Mar 23, 2011 | 4.030 | 4.150 | 3.930 | 4.130 | 216,957 | +0.08(+1.98%) |
Mar 22, 2011 | 4.090 | 4.110 | 3.930 | 4.050 | 124,512 | -0.02(-0.49%) |
Mar 21, 2011 | 3.990 | 4.070 | 3.980 | 4.070 | 151,070 | +0.08(+2.01%) |
Mar 18, 2011 | 3.810 | 3.990 | 3.800 | 3.990 | 261,497 | +0.21(+5.56%) |
Mar 17, 2011 | 3.760 | 3.900 | 3.600 | 3.780 | 289,088 | +0.06(+1.61%) |
Mar 16, 2011 | 3.690 | 3.780 | 3.670 | 3.720 | 191,884 | +0.06(+1.64%) |
Mar 15, 2011 | 3.520 | 3.680 | 3.430 | 3.660 | 134,089 | -0.06(-1.61%) |
Mar 14, 2011 | 3.700 | 3.800 | 3.680 | 3.720 | 143,710 | -0.04(-1.06%) |
Mar 11, 2011 | 3.660 | 3.770 | 3.650 | 3.760 | 231,118 | +0.06(+1.62%) |
Mar 10, 2011 | 3.830 | 3.870 | 3.700 | 3.700 | 208,645 | -0.19(-4.88%) |
Mar 09, 2011 | 3.960 | 3.960 | 3.870 | 3.890 | 87,131 | -0.06(-1.52%) |
Mar 08, 2011 | 3.910 | 4.000 | 3.859 | 3.950 | 71,028 | +0.03(+0.77%) |
Mar 07, 2011 | 3.990 | 3.990 | 3.840 | 3.920 | 124,429 | -0.05(-1.26%) |
Mar 04, 2011 | 4.030 | 4.070 | 3.880 | 3.970 | 518,740 | -0.04(-1.00%) |
Mar 03, 2011 | 3.880 | 4.020 | 3.840 | 4.010 | 389,374 | +0.18(+4.70%) |
Mar 02, 2011 | 3.710 | 3.840 | 3.540 | 3.830 | 419,207 | +0.11(+2.96%) |