Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.831 | 3.908 | 3.797 | 3.908 | 191,394 | +0.07(+1.79%) |
May 23, 2011 | 3.823 | 3.848 | 3.780 | 3.840 | 57,818 | -0.03(-0.67%) |
May 20, 2011 | 3.788 | 3.891 | 3.746 | 3.866 | 171,117 | +0.03(+0.90%) |
May 19, 2011 | 3.883 | 3.883 | 3.728 | 3.831 | 138,879 | -0.01(-0.22%) |
May 18, 2011 | 3.737 | 3.848 | 3.728 | 3.840 | 138,448 | +0.10(+2.75%) |
May 17, 2011 | 3.728 | 3.780 | 3.686 | 3.737 | 123,169 | +0.00(+0.00%) |
May 16, 2011 | 3.797 | 3.840 | 3.566 | 3.737 | 144,888 | -0.10(-2.68%) |
May 13, 2011 | 3.934 | 3.934 | 3.763 | 3.840 | 212,896 | -0.09(-2.40%) |
May 12, 2011 | 3.900 | 3.934 | 3.814 | 3.934 | 81,301 | +0.05(+1.32%) |
May 11, 2011 | 3.908 | 3.908 | 3.814 | 3.883 | 127,031 | -0.04(-1.09%) |
May 10, 2011 | 3.848 | 3.926 | 3.814 | 3.926 | 118,940 | +0.11(+2.92%) |
May 09, 2011 | 4.054 | 4.054 | 3.780 | 3.814 | 191,979 | -0.26(-6.32%) |
May 06, 2011 | 4.166 | 4.200 | 4.011 | 4.071 | 138,866 | -0.01(-0.21%) |
May 05, 2011 | 4.080 | 4.131 | 3.926 | 4.080 | 175,082 | -0.04(-1.04%) |
May 04, 2011 | 4.114 | 4.183 | 4.071 | 4.123 | 78,738 | +0.00(+0.00%) |
May 03, 2011 | 4.071 | 4.157 | 4.058 | 4.123 | 106,705 | +0.03(+0.63%) |
May 02, 2011 | 4.106 | 4.114 | 4.088 | 4.097 | 176,893 | -0.18(-4.21%) |
Apr 29, 2011 | 4.285 | 4.285 | 4.061 | 4.277 | 181,958 | -0.01(-0.20%) |
Apr 28, 2011 | 4.277 | 4.285 | 4.191 | 4.285 | 71,247 | +0.00(+0.00%) |
Apr 27, 2011 | 4.200 | 4.285 | 4.063 | 4.285 | 109,557 | +0.04(+1.01%) |
Apr 26, 2011 | 4.106 | 4.260 | 4.106 | 4.243 | 94,819 | +0.09(+2.27%) |
Apr 25, 2011 | 4.063 | 4.174 | 4.003 | 4.148 | 132,236 | +0.04(+1.04%) |
Apr 21, 2011 | 4.114 | 4.114 | 4.040 | 4.106 | 86,644 | +0.04(+1.05%) |
Apr 20, 2011 | 4.097 | 4.097 | 3.994 | 4.063 | 172,488 | +0.07(+1.72%) |
Apr 19, 2011 | 3.908 | 4.028 | 3.814 | 3.994 | 143,745 | +0.13(+3.33%) |
Apr 18, 2011 | 3.771 | 3.900 | 3.771 | 3.866 | 118,460 | +0.01(+0.22%) |
Apr 15, 2011 | 3.840 | 3.866 | 3.754 | 3.857 | 160,257 | -0.03(-0.88%) |
Apr 14, 2011 | 3.754 | 3.916 | 3.703 | 3.891 | 191,978 | +0.15(+3.89%) |
Apr 13, 2011 | 3.874 | 3.883 | 3.746 | 3.746 | 134,308 | -0.07(-1.80%) |
Apr 12, 2011 | 3.814 | 3.857 | 3.746 | 3.814 | 150,278 | -0.06(-1.55%) |
Apr 11, 2011 | 4.011 | 4.114 | 3.823 | 3.874 | 221,342 | -0.12(-3.00%) |
Apr 08, 2011 | 4.200 | 4.260 | 3.986 | 3.994 | 190,258 | -0.16(-3.92%) |
Apr 07, 2011 | 4.234 | 4.243 | 4.137 | 4.157 | 107,806 | -0.08(-1.82%) |
Apr 06, 2011 | 4.285 | 4.328 | 4.217 | 4.234 | 126,920 | -0.02(-0.40%) |
Apr 05, 2011 | 4.200 | 4.277 | 4.114 | 4.251 | 139,541 | +0.02(+0.40%) |
Apr 04, 2011 | 4.431 | 4.577 | 4.063 | 4.234 | 373,691 | -0.20(-4.45%) |
Apr 01, 2011 | 4.320 | 4.431 | 3.994 | 4.431 | 344,603 | +0.15(+3.40%) |
Mar 31, 2011 | 4.114 | 4.285 | 3.926 | 4.285 | 243,454 | +0.20(+4.82%) |
Mar 30, 2011 | 4.063 | 4.114 | 3.943 | 4.088 | 182,820 | +0.09(+2.36%) |
Mar 29, 2011 | 3.874 | 4.046 | 3.857 | 3.994 | 122,451 | +0.09(+2.42%) |
Mar 28, 2011 | 3.917 | 3.983 | 3.840 | 3.900 | 118,212 | +0.01(+0.22%) |
Mar 25, 2011 | 4.500 | 4.500 | 3.874 | 3.891 | 222,985 | -0.21(-5.22%) |
Mar 24, 2011 | 4.071 | 4.303 | 4.046 | 4.106 | 185,010 | +0.03(+0.84%) |
Mar 23, 2011 | 3.917 | 4.071 | 3.840 | 4.071 | 174,580 | +0.15(+3.94%) |
Mar 22, 2011 | 3.934 | 3.943 | 3.806 | 3.917 | 153,792 | +0.08(+2.01%) |
Mar 21, 2011 | 3.840 | 3.857 | 3.780 | 3.840 | 189,198 | +0.09(+2.28%) |
Mar 18, 2011 | 3.660 | 3.788 | 3.643 | 3.754 | 365,339 | +0.16(+4.53%) |
Mar 17, 2011 | 3.514 | 3.746 | 3.471 | 3.591 | 371,712 | +0.10(+2.95%) |
Mar 16, 2011 | 3.634 | 3.664 | 3.480 | 3.488 | 174,302 | -0.17(-4.68%) |
Mar 15, 2011 | 3.583 | 3.668 | 3.557 | 3.660 | 239,509 | -0.09(-2.29%) |
Mar 14, 2011 | 3.814 | 3.814 | 3.728 | 3.746 | 138,156 | -0.07(-1.80%) |
Mar 11, 2011 | 3.788 | 3.840 | 3.771 | 3.814 | 139,159 | -0.01(-0.22%) |
Mar 10, 2011 | 3.866 | 3.900 | 3.771 | 3.823 | 202,620 | -0.13(-3.25%) |
Mar 09, 2011 | 3.900 | 4.071 | 3.771 | 3.951 | 245,625 | +0.03(+0.66%) |
Mar 08, 2011 | 3.754 | 3.926 | 3.746 | 3.926 | 146,300 | +0.13(+3.39%) |
Mar 07, 2011 | 3.831 | 3.926 | 3.720 | 3.797 | 274,315 | -0.04(-1.12%) |
Mar 04, 2011 | 3.866 | 3.917 | 3.703 | 3.840 | 197,549 | -0.04(-1.10%) |
Mar 03, 2011 | 3.763 | 3.926 | 3.763 | 3.883 | 204,697 | +0.12(+3.19%) |
Mar 02, 2011 | 3.746 | 3.814 | 3.686 | 3.763 | 167,164 | +0.00(+0.00%) |