Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 4.566 | 4.619 | 4.513 | 4.566 | 208,612 | +0.01(+0.28%) |
May 23, 2011 | 4.570 | 4.598 | 4.544 | 4.553 | 144,015 | -0.07(-1.57%) |
May 20, 2011 | 4.677 | 4.677 | 4.615 | 4.626 | 251,887 | -0.09(-1.86%) |
May 19, 2011 | 4.694 | 4.762 | 4.673 | 4.713 | 218,787 | +0.04(+0.78%) |
May 18, 2011 | 4.587 | 4.677 | 4.542 | 4.677 | 208,443 | +0.09(+1.95%) |
May 17, 2011 | 4.572 | 4.604 | 4.528 | 4.587 | 113,452 | -0.02(-0.37%) |
May 16, 2011 | 4.611 | 4.634 | 4.564 | 4.604 | 182,873 | -0.04(-0.90%) |
May 13, 2011 | 4.741 | 4.741 | 4.630 | 4.646 | 118,413 | -0.09(-1.83%) |
May 12, 2011 | 4.673 | 4.751 | 4.617 | 4.732 | 109,686 | +0.04(+0.91%) |
May 11, 2011 | 4.743 | 4.764 | 4.688 | 4.690 | 174,761 | -0.06(-1.30%) |
May 10, 2011 | 4.664 | 4.751 | 4.664 | 4.751 | 90,281 | +0.10(+2.25%) |
May 09, 2011 | 4.624 | 4.656 | 4.568 | 4.647 | 165,177 | +0.01(+0.23%) |
May 06, 2011 | 4.715 | 4.715 | 4.619 | 4.636 | 428,698 | +0.02(+0.51%) |
May 05, 2011 | 4.540 | 4.672 | 4.530 | 4.613 | 300,518 | +0.10(+2.27%) |
May 04, 2011 | 4.583 | 4.613 | 4.511 | 4.511 | 377,090 | -0.07(-1.53%) |
May 03, 2011 | 4.634 | 4.651 | 4.540 | 4.581 | 115,240 | -0.08(-1.69%) |
May 02, 2011 | 4.666 | 4.794 | 4.653 | 4.660 | 161,511 | -0.10(-2.19%) |
Apr 29, 2011 | 4.783 | 4.815 | 4.745 | 4.764 | 139,110 | -0.00(-0.09%) |
Apr 28, 2011 | 4.741 | 4.792 | 4.726 | 4.768 | 553,738 | +0.02(+0.40%) |
Apr 27, 2011 | 4.758 | 4.774 | 4.713 | 4.749 | 155,579 | +0.00(+0.04%) |
Apr 26, 2011 | 4.790 | 4.824 | 4.741 | 4.747 | 149,097 | -0.02(-0.45%) |
Apr 25, 2011 | 4.779 | 4.811 | 4.711 | 4.768 | 72,990 | -0.03(-0.58%) |
Apr 21, 2011 | 4.807 | 4.841 | 4.758 | 4.796 | 122,726 | +0.02(+0.40%) |
Apr 20, 2011 | 4.901 | 4.969 | 4.751 | 4.777 | 546,731 | +0.14(+2.99%) |
Apr 19, 2011 | 4.613 | 4.658 | 4.562 | 4.638 | 147,614 | +0.06(+1.30%) |
Apr 18, 2011 | 4.583 | 4.598 | 4.513 | 4.579 | 244,358 | -0.06(-1.38%) |
Apr 15, 2011 | 4.562 | 4.649 | 4.562 | 4.643 | 158,935 | +0.07(+1.44%) |
Apr 14, 2011 | 4.579 | 4.649 | 4.545 | 4.577 | 245,269 | -0.02(-0.51%) |
Apr 13, 2011 | 4.696 | 4.696 | 4.587 | 4.600 | 155,217 | -0.07(-1.51%) |
Apr 12, 2011 | 4.762 | 4.771 | 4.670 | 4.670 | 108,716 | -0.06(-1.26%) |
Apr 11, 2011 | 4.705 | 4.749 | 4.666 | 4.730 | 127,400 | +0.02(+0.50%) |
Apr 08, 2011 | 4.894 | 4.894 | 4.636 | 4.707 | 296,661 | -0.16(-3.28%) |
Apr 07, 2011 | 4.881 | 4.920 | 4.862 | 4.866 | 146,760 | -0.02(-0.39%) |
Apr 06, 2011 | 4.779 | 4.886 | 4.749 | 4.886 | 199,260 | +0.14(+2.96%) |
Apr 05, 2011 | 4.815 | 4.837 | 4.730 | 4.745 | 219,695 | -0.09(-1.85%) |
Apr 04, 2011 | 4.881 | 4.898 | 4.817 | 4.835 | 165,871 | -0.01(-0.31%) |
Apr 01, 2011 | 4.794 | 4.930 | 4.766 | 4.849 | 339,187 | +0.10(+2.06%) |
Mar 31, 2011 | 4.613 | 4.760 | 4.613 | 4.751 | 189,563 | +0.12(+2.48%) |
Mar 30, 2011 | 4.636 | 4.651 | 4.577 | 4.636 | 101,014 | +0.11(+2.35%) |
Mar 29, 2011 | 4.494 | 4.551 | 4.457 | 4.530 | 70,151 | -0.01(-0.14%) |
Mar 28, 2011 | 4.660 | 4.660 | 4.530 | 4.536 | 131,906 | -0.10(-2.16%) |
Mar 25, 2011 | 4.617 | 4.713 | 4.587 | 4.636 | 94,734 | +0.03(+0.69%) |
Mar 24, 2011 | 4.632 | 4.641 | 4.577 | 4.604 | 124,514 | -0.05(-1.01%) |
Mar 23, 2011 | 4.568 | 4.681 | 4.515 | 4.651 | 201,118 | +0.07(+1.44%) |
Mar 22, 2011 | 4.607 | 4.607 | 4.504 | 4.585 | 157,916 | -0.01(-0.32%) |
Mar 21, 2011 | 4.562 | 4.600 | 4.474 | 4.600 | 159,620 | +0.13(+2.96%) |
Mar 18, 2011 | 4.621 | 4.634 | 4.462 | 4.468 | 532,036 | -0.12(-2.65%) |
Mar 17, 2011 | 4.598 | 4.651 | 4.558 | 4.589 | 265,220 | +0.08(+1.75%) |
Mar 16, 2011 | 4.485 | 4.549 | 4.445 | 4.511 | 313,449 | +0.01(+0.19%) |
Mar 15, 2011 | 4.389 | 4.536 | 4.389 | 4.502 | 194,782 | +0.01(+0.24%) |
Mar 14, 2011 | 4.474 | 4.549 | 4.474 | 4.491 | 122,599 | -0.04(-0.85%) |
Mar 11, 2011 | 4.515 | 4.568 | 4.491 | 4.530 | 186,987 | +0.01(+0.19%) |
Mar 10, 2011 | 4.538 | 4.566 | 4.489 | 4.521 | 375,950 | -0.08(-1.80%) |
Mar 09, 2011 | 4.530 | 4.621 | 4.517 | 4.604 | 121,655 | +0.07(+1.65%) |
Mar 08, 2011 | 4.398 | 4.577 | 4.374 | 4.530 | 187,531 | +0.12(+2.71%) |
Mar 07, 2011 | 4.562 | 4.562 | 4.387 | 4.411 | 237,525 | -0.14(-3.09%) |
Mar 04, 2011 | 4.579 | 4.587 | 4.489 | 4.551 | 133,670 | -0.02(-0.42%) |
Mar 03, 2011 | 4.451 | 4.602 | 4.451 | 4.570 | 173,118 | +0.17(+3.77%) |
Mar 02, 2011 | 4.368 | 4.451 | 4.355 | 4.404 | 167,293 | +0.02(+0.49%) |