Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.840 | 3.840 | 3.750 | 3.760 | 146,363 | -0.08(-2.08%) |
May 23, 2011 | 3.850 | 3.910 | 3.820 | 3.840 | 76,091 | -0.14(-3.52%) |
May 20, 2011 | 3.970 | 4.029 | 3.930 | 3.980 | 97,231 | -0.01(-0.25%) |
May 19, 2011 | 4.080 | 4.100 | 3.910 | 3.990 | 82,053 | -0.03(-0.75%) |
May 18, 2011 | 4.020 | 4.030 | 3.970 | 4.020 | 56,744 | +0.02(+0.50%) |
May 17, 2011 | 3.920 | 4.010 | 3.890 | 4.000 | 98,186 | +0.08(+2.04%) |
May 16, 2011 | 3.930 | 4.000 | 3.890 | 3.920 | 131,551 | -0.07(-1.75%) |
May 13, 2011 | 4.000 | 4.000 | 3.850 | 3.990 | 103,295 | +0.00(+0.00%) |
May 12, 2011 | 3.820 | 3.990 | 3.820 | 3.990 | 81,924 | +0.11(+2.84%) |
May 11, 2011 | 3.950 | 3.950 | 3.860 | 3.880 | 109,780 | -0.11(-2.76%) |
May 10, 2011 | 3.910 | 3.990 | 3.841 | 3.990 | 81,672 | +0.13(+3.37%) |
May 09, 2011 | 3.810 | 3.874 | 3.770 | 3.860 | 66,379 | +0.02(+0.52%) |
May 06, 2011 | 3.930 | 3.940 | 3.740 | 3.840 | 52,502 | -0.01(-0.26%) |
May 05, 2011 | 3.800 | 3.900 | 3.760 | 3.850 | 92,477 | +0.01(+0.26%) |
May 04, 2011 | 3.940 | 4.000 | 3.805 | 3.840 | 74,198 | -0.07(-1.79%) |
May 03, 2011 | 3.890 | 3.920 | 3.840 | 3.910 | 77,010 | +0.01(+0.26%) |
May 02, 2011 | 3.910 | 3.910 | 3.880 | 3.900 | 98,621 | -0.09(-2.26%) |
Apr 29, 2011 | 4.030 | 4.030 | 3.910 | 3.990 | 84,627 | -0.03(-0.75%) |
Apr 28, 2011 | 3.960 | 4.050 | 3.900 | 4.020 | 54,591 | +0.03(+0.75%) |
Apr 27, 2011 | 3.870 | 3.990 | 3.860 | 3.990 | 71,518 | +0.11(+2.84%) |
Apr 26, 2011 | 3.820 | 3.930 | 3.820 | 3.880 | 66,115 | +0.06(+1.57%) |
Apr 25, 2011 | 3.790 | 3.840 | 3.780 | 3.820 | 34,170 | +0.03(+0.79%) |
Apr 21, 2011 | 3.860 | 3.860 | 3.710 | 3.790 | 301,770 | -0.02(-0.52%) |
Apr 20, 2011 | 3.800 | 3.820 | 3.740 | 3.810 | 108,228 | +0.11(+2.97%) |
Apr 19, 2011 | 3.730 | 3.740 | 3.690 | 3.700 | 38,046 | +0.01(+0.27%) |
Apr 18, 2011 | 3.740 | 3.780 | 3.680 | 3.690 | 100,898 | -0.14(-3.66%) |
Apr 15, 2011 | 3.980 | 4.010 | 3.830 | 3.830 | 141,546 | -0.17(-4.25%) |
Apr 14, 2011 | 3.670 | 4.000 | 3.640 | 4.000 | 186,344 | +0.26(+6.95%) |
Apr 13, 2011 | 3.830 | 3.830 | 3.650 | 3.740 | 156,798 | -0.06(-1.58%) |
Apr 12, 2011 | 3.750 | 3.870 | 3.750 | 3.800 | 105,547 | -0.03(-0.78%) |
Apr 11, 2011 | 3.760 | 3.830 | 3.711 | 3.830 | 216,593 | +0.06(+1.59%) |
Apr 08, 2011 | 4.000 | 4.050 | 3.680 | 3.770 | 250,167 | -0.22(-5.51%) |
Apr 07, 2011 | 4.200 | 4.210 | 3.990 | 3.990 | 728,633 | -0.18(-4.32%) |
Apr 06, 2011 | 4.220 | 4.220 | 4.150 | 4.170 | 64,932 | +0.00(+0.00%) |
Apr 05, 2011 | 4.160 | 4.220 | 4.090 | 4.170 | 48,520 | +0.01(+0.24%) |
Apr 04, 2011 | 4.190 | 4.230 | 4.130 | 4.160 | 111,860 | -0.01(-0.24%) |
Apr 01, 2011 | 4.240 | 4.260 | 4.070 | 4.170 | 292,265 | -0.02(-0.48%) |
Mar 31, 2011 | 4.120 | 4.239 | 4.030 | 4.190 | 212,388 | +0.07(+1.70%) |
Mar 30, 2011 | 4.060 | 4.130 | 4.030 | 4.120 | 95,098 | +0.09(+2.23%) |
Mar 29, 2011 | 4.000 | 4.080 | 3.880 | 4.030 | 225,399 | +0.03(+0.75%) |
Mar 28, 2011 | 4.000 | 4.060 | 3.970 | 4.000 | 91,851 | +0.03(+0.76%) |
Mar 25, 2011 | 4.000 | 4.026 | 3.950 | 3.970 | 128,979 | +0.02(+0.51%) |
Mar 24, 2011 | 3.770 | 3.980 | 3.750 | 3.950 | 218,760 | +0.23(+6.18%) |
Mar 23, 2011 | 3.580 | 3.730 | 3.560 | 3.720 | 139,995 | +0.14(+3.91%) |
Mar 22, 2011 | 3.570 | 3.600 | 3.540 | 3.580 | 85,032 | +0.04(+1.13%) |
Mar 21, 2011 | 3.510 | 3.560 | 3.500 | 3.540 | 158,943 | +0.04(+1.14%) |
Mar 18, 2011 | 3.500 | 3.520 | 3.480 | 3.500 | 293,018 | +0.04(+1.16%) |
Mar 17, 2011 | 3.600 | 3.620 | 3.450 | 3.460 | 155,349 | -0.05(-1.42%) |
Mar 16, 2011 | 3.710 | 3.720 | 3.510 | 3.510 | 170,544 | -0.23(-6.15%) |
Mar 15, 2011 | 3.750 | 3.900 | 3.730 | 3.740 | 114,263 | -0.16(-4.10%) |
Mar 14, 2011 | 3.850 | 3.970 | 3.850 | 3.900 | 87,118 | -0.01(-0.26%) |
Mar 11, 2011 | 3.950 | 4.020 | 3.900 | 3.910 | 163,036 | -0.06(-1.51%) |
Mar 10, 2011 | 3.980 | 4.020 | 3.950 | 3.970 | 108,462 | -0.11(-2.70%) |
Mar 09, 2011 | 4.130 | 4.130 | 4.050 | 4.080 | 35,404 | -0.05(-1.21%) |
Mar 08, 2011 | 4.000 | 4.190 | 3.990 | 4.130 | 98,188 | +0.11(+2.74%) |
Mar 07, 2011 | 4.250 | 4.250 | 3.900 | 4.020 | 188,836 | -0.23(-5.41%) |
Mar 04, 2011 | 4.430 | 4.430 | 4.190 | 4.250 | 129,553 | -0.15(-3.41%) |
Mar 03, 2011 | 4.340 | 4.440 | 4.340 | 4.400 | 122,450 | +0.13(+3.04%) |
Mar 02, 2011 | 4.230 | 4.290 | 4.150 | 4.270 | 226,390 | +0.03(+0.71%) |