Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.537 | 3.706 | 3.499 | 3.677 | 28,784 | +0.12(+3.43%) |
May 23, 2011 | 3.527 | 3.586 | 3.509 | 3.556 | 3,837 | -0.05(-1.30%) |
May 20, 2011 | 3.649 | 3.689 | 3.602 | 3.602 | 4,613 | -0.05(-1.29%) |
May 19, 2011 | 3.743 | 3.809 | 3.490 | 3.649 | 43,990 | -0.09(-2.51%) |
May 18, 2011 | 4.100 | 4.128 | 3.706 | 3.743 | 36,463 | -0.38(-9.32%) |
May 17, 2011 | 4.315 | 4.315 | 3.921 | 4.128 | 44,903 | -0.09(-2.14%) |
May 16, 2011 | 4.212 | 4.231 | 4.194 | 4.218 | 3,197 | +0.02(+0.36%) |
May 13, 2011 | 4.184 | 4.269 | 4.175 | 4.203 | 7,538 | +0.03(+0.67%) |
May 12, 2011 | 4.184 | 4.222 | 4.175 | 4.175 | 3,007 | -0.04(-0.89%) |
May 11, 2011 | 4.137 | 4.212 | 4.137 | 4.212 | 479 | -0.13(-3.02%) |
May 10, 2011 | 4.400 | 4.400 | 4.259 | 4.344 | 2,071 | -0.05(-1.19%) |
May 09, 2011 | 4.212 | 4.396 | 4.212 | 4.396 | 6,290 | +0.26(+6.25%) |
May 06, 2011 | 4.250 | 4.597 | 4.137 | 4.137 | 9,765 | -0.38(-8.32%) |
May 05, 2011 | 4.644 | 4.738 | 4.447 | 4.512 | 5,651 | -0.14(-3.02%) |
May 04, 2011 | 4.655 | 4.655 | 4.653 | 4.653 | 1,606 | -0.07(-1.59%) |
May 03, 2011 | 4.728 | 4.742 | 4.663 | 4.728 | 36,082 | -0.00(-0.00%) |
May 02, 2011 | 4.728 | 4.728 | 4.663 | 4.728 | 8,882 | +0.02(+0.40%) |
Apr 29, 2011 | 4.653 | 4.719 | 4.640 | 4.709 | 34,513 | +0.10(+2.24%) |
Apr 28, 2011 | 4.616 | 4.709 | 4.606 | 4.606 | 29,941 | -0.01(-0.20%) |
Apr 27, 2011 | 4.222 | 4.719 | 4.128 | 4.616 | 37,974 | +0.36(+8.37%) |
Apr 26, 2011 | 4.259 | 4.353 | 4.222 | 4.259 | 14,887 | -0.00(-0.08%) |
Apr 25, 2011 | 4.278 | 4.344 | 4.222 | 4.263 | 11,574 | -0.02(-0.36%) |
Apr 21, 2011 | 3.846 | 4.550 | 3.846 | 4.278 | 78,535 | +0.53(+14.00%) |
Apr 20, 2011 | 3.584 | 3.753 | 3.574 | 3.753 | 5,799 | +0.23(+6.38%) |
Apr 19, 2011 | 3.527 | 3.527 | 3.527 | 3.527 | 826 | -0.00(-0.08%) |
Apr 18, 2011 | 3.518 | 3.546 | 3.471 | 3.530 | 4,374 | +0.01(+0.24%) |
Apr 15, 2011 | 3.537 | 3.556 | 3.518 | 3.522 | 3,740 | -0.01(-0.16%) |
Apr 14, 2011 | 3.527 | 3.556 | 3.527 | 3.527 | 6,867 | -0.04(-1.05%) |
Apr 13, 2011 | 3.584 | 3.584 | 3.548 | 3.565 | 959 | +0.03(+0.80%) |
Apr 12, 2011 | 3.537 | 3.565 | 3.527 | 3.537 | 1,402 | -0.02(-0.66%) |
Apr 11, 2011 | 3.584 | 3.584 | 3.527 | 3.560 | 6,555 | -0.02(-0.65%) |
Apr 08, 2011 | 3.527 | 3.668 | 3.527 | 3.584 | 17,199 | +0.05(+1.46%) |
Apr 07, 2011 | 3.537 | 3.565 | 3.518 | 3.532 | 4,480 | -0.02(-0.66%) |
Apr 06, 2011 | 3.518 | 3.565 | 3.513 | 3.556 | 5,351 | +0.04(+1.07%) |
Apr 05, 2011 | 3.668 | 3.668 | 3.462 | 3.518 | 6,447 | -0.16(-4.34%) |
Apr 04, 2011 | 3.771 | 3.771 | 3.668 | 3.677 | 1,536 | -0.18(-4.62%) |
Apr 01, 2011 | 3.978 | 3.978 | 3.799 | 3.856 | 959 | -0.12(-3.07%) |
Mar 31, 2011 | 4.015 | 4.015 | 3.978 | 3.978 | 9,351 | -0.01(-0.24%) |
Mar 30, 2011 | 4.081 | 4.081 | 3.987 | 3.987 | 4,085 | -0.01(-0.23%) |
Mar 28, 2011 | 3.996 | 3.996 | 3.996 | 3.996 | 0 | -0.09(-2.28%) |
Mar 25, 2011 | 4.100 | 4.212 | 4.043 | 4.090 | 6,200 | -0.17(-3.98%) |
Mar 24, 2011 | 4.250 | 4.278 | 4.184 | 4.259 | 5,260 | +0.10(+2.48%) |
Mar 23, 2011 | 4.212 | 4.212 | 4.156 | 4.156 | 5,623 | -0.07(-1.55%) |
Mar 22, 2011 | 4.156 | 4.222 | 4.035 | 4.222 | 13,194 | +0.07(+1.58%) |
Mar 21, 2011 | 3.781 | 4.156 | 3.724 | 4.156 | 7,737 | +0.42(+11.31%) |
Mar 18, 2011 | 3.556 | 3.734 | 3.518 | 3.734 | 8,823 | +0.20(+5.57%) |
Mar 17, 2011 | 3.518 | 3.724 | 3.518 | 3.537 | 4,053 | +0.03(+0.80%) |
Mar 16, 2011 | 3.330 | 3.546 | 3.283 | 3.509 | 17,794 | -0.25(-6.73%) |
Mar 15, 2011 | 3.921 | 4.015 | 3.724 | 3.762 | 14,848 | -0.33(-8.03%) |
Mar 14, 2011 | 4.306 | 4.306 | 3.931 | 4.090 | 11,525 | -0.21(-4.80%) |
Mar 11, 2011 | 4.315 | 4.315 | 4.222 | 4.297 | 1,473 | -0.05(-1.08%) |
Mar 10, 2011 | 4.269 | 4.390 | 4.250 | 4.344 | 2,451 | -0.11(-2.53%) |
Mar 09, 2011 | 4.276 | 4.559 | 4.250 | 4.456 | 61,500 | +0.16(+3.71%) |
Mar 08, 2011 | 4.203 | 4.297 | 4.169 | 4.297 | 14,373 | +0.11(+2.69%) |
Mar 07, 2011 | 4.128 | 4.184 | 4.043 | 4.184 | 6,164 | +0.14(+3.48%) |
Mar 04, 2011 | 4.156 | 4.156 | 4.043 | 4.043 | 4,401 | -0.11(-2.71%) |
Mar 03, 2011 | 4.090 | 4.156 | 3.959 | 4.156 | 4,163 | +0.10(+2.55%) |
Mar 02, 2011 | 3.950 | 4.053 | 3.865 | 4.053 | 4,663 | +0.08(+1.89%) |