Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 4.406 | 4.430 | 4.379 | 4.398 | 7,794,591 | +0.03(+0.64%) |
May 23, 2011 | 4.378 | 4.402 | 4.350 | 4.370 | 22,659,298 | -0.08(-1.80%) |
May 20, 2011 | 4.562 | 4.570 | 4.442 | 4.450 | 17,476,406 | -0.18(-3.90%) |
May 19, 2011 | 4.635 | 4.647 | 4.570 | 4.631 | 6,918,622 | +0.01(+0.17%) |
May 18, 2011 | 4.578 | 4.627 | 4.560 | 4.623 | 9,288,416 | +0.04(+0.87%) |
May 17, 2011 | 4.574 | 4.594 | 4.526 | 4.582 | 14,550,642 | +0.04(+0.79%) |
May 16, 2011 | 4.530 | 4.617 | 4.526 | 4.546 | 10,193,600 | +0.02(+0.35%) |
May 13, 2011 | 4.598 | 4.602 | 4.494 | 4.530 | 17,990,462 | -0.14(-2.92%) |
May 12, 2011 | 4.631 | 4.699 | 4.586 | 4.667 | 13,369,082 | +0.04(+0.78%) |
May 11, 2011 | 4.691 | 4.711 | 4.604 | 4.631 | 15,618,547 | -0.11(-2.37%) |
May 10, 2011 | 4.683 | 4.751 | 4.651 | 4.743 | 13,025,446 | +0.10(+2.07%) |
May 09, 2011 | 4.623 | 4.659 | 4.578 | 4.647 | 11,499,167 | -0.03(-0.69%) |
May 06, 2011 | 4.819 | 4.842 | 4.665 | 4.679 | 21,549,026 | -0.08(-1.77%) |
May 05, 2011 | 4.805 | 4.827 | 4.739 | 4.763 | 13,597,533 | -0.16(-3.26%) |
May 04, 2011 | 4.999 | 5.003 | 4.895 | 4.923 | 18,510,802 | +0.00(+0.08%) |
May 03, 2011 | 4.931 | 4.991 | 4.895 | 4.919 | 18,533,738 | -0.03(-0.57%) |
May 02, 2011 | 4.943 | 4.947 | 4.935 | 4.947 | 8,478,155 | -0.02(-0.48%) |
Apr 29, 2011 | 4.967 | 4.983 | 4.951 | 4.971 | 10,881,657 | -0.03(-0.64%) |
Apr 28, 2011 | 4.951 | 5.007 | 4.915 | 5.003 | 25,486,280 | +0.13(+2.63%) |
Apr 27, 2011 | 4.867 | 4.883 | 4.811 | 4.875 | 16,006,279 | +0.12(+2.61%) |
Apr 26, 2011 | 4.730 | 4.763 | 4.717 | 4.751 | 12,519,645 | +0.06(+1.33%) |
Apr 25, 2011 | 4.677 | 4.712 | 4.661 | 4.689 | 7,579,125 | +0.05(+1.01%) |
Apr 21, 2011 | 4.661 | 4.677 | 4.609 | 4.642 | 10,381,264 | +0.03(+0.68%) |
Apr 20, 2011 | 4.634 | 4.634 | 4.591 | 4.611 | 12,309,540 | +0.07(+1.63%) |
Apr 19, 2011 | 4.552 | 4.572 | 4.498 | 4.537 | 10,568,985 | +0.06(+1.39%) |
Apr 18, 2011 | 4.451 | 4.505 | 4.404 | 4.474 | 23,518,144 | -0.15(-3.29%) |
Apr 15, 2011 | 4.611 | 4.661 | 4.576 | 4.626 | 14,500,874 | -0.06(-1.25%) |
Apr 14, 2011 | 4.661 | 4.700 | 4.630 | 4.685 | 12,484,353 | -0.07(-1.39%) |
Apr 13, 2011 | 4.829 | 4.833 | 4.739 | 4.751 | 9,973,436 | -0.07(-1.38%) |
Apr 12, 2011 | 4.887 | 4.899 | 4.778 | 4.817 | 17,786,588 | -0.01(-0.16%) |
Apr 11, 2011 | 4.837 | 4.864 | 4.798 | 4.825 | 9,275,584 | -0.02(-0.32%) |
Apr 08, 2011 | 4.860 | 4.866 | 4.813 | 4.841 | 13,580,259 | +0.05(+0.98%) |
Apr 07, 2011 | 4.790 | 4.821 | 4.744 | 4.794 | 19,732,114 | +0.07(+1.49%) |
Apr 06, 2011 | 4.657 | 4.731 | 4.654 | 4.724 | 17,116,998 | +0.16(+3.41%) |
Apr 05, 2011 | 4.533 | 4.572 | 4.521 | 4.568 | 13,525,387 | -0.07(-1.43%) |
Apr 04, 2011 | 4.657 | 4.665 | 4.603 | 4.634 | 6,547,499 | -0.02(-0.50%) |
Apr 01, 2011 | 4.597 | 4.657 | 4.544 | 4.657 | 11,726,412 | +0.09(+2.05%) |
Mar 31, 2011 | 4.531 | 4.579 | 4.517 | 4.564 | 18,360,056 | -0.07(-1.51%) |
Mar 30, 2011 | 4.634 | 4.634 | 4.634 | 4.634 | 16,086,603 | -0.00(-0.08%) |
Mar 29, 2011 | 4.626 | 4.638 | 4.587 | 4.638 | 8,500,776 | -0.00(-0.08%) |
Mar 28, 2011 | 4.677 | 4.708 | 4.642 | 4.642 | 13,451,539 | -0.01(-0.25%) |
Mar 25, 2011 | 4.689 | 4.716 | 4.642 | 4.654 | 12,174,982 | -0.09(-1.81%) |
Mar 24, 2011 | 4.700 | 4.755 | 4.673 | 4.739 | 17,776,288 | +0.08(+1.67%) |
Mar 23, 2011 | 4.615 | 4.681 | 4.591 | 4.661 | 11,680,140 | -0.01(-0.25%) |
Mar 22, 2011 | 4.735 | 4.739 | 4.650 | 4.673 | 16,075,124 | -0.05(-1.15%) |
Mar 21, 2011 | 4.681 | 4.728 | 4.681 | 4.728 | 24,824,556 | +0.18(+4.03%) |
Mar 18, 2011 | 4.603 | 4.611 | 4.529 | 4.544 | 16,390,994 | +0.02(+0.43%) |
Mar 17, 2011 | 4.517 | 4.552 | 4.459 | 4.525 | 24,262,352 | +0.21(+4.88%) |
Mar 16, 2011 | 4.455 | 4.478 | 4.256 | 4.314 | 35,865,716 | -0.23(-4.98%) |
Mar 15, 2011 | 4.494 | 4.552 | 4.482 | 4.541 | 40,536,712 | -0.00(-0.09%) |
Mar 14, 2011 | 4.525 | 4.572 | 4.466 | 4.544 | 24,955,438 | +0.14(+3.19%) |
Mar 11, 2011 | 4.365 | 4.408 | 4.353 | 4.404 | 15,375,342 | +0.02(+0.53%) |
Mar 10, 2011 | 4.357 | 4.404 | 4.334 | 4.381 | 19,541,844 | -0.11(-2.35%) |
Mar 09, 2011 | 4.482 | 4.515 | 4.463 | 4.486 | 9,742,112 | +0.00(+0.00%) |
Mar 08, 2011 | 4.451 | 4.513 | 4.396 | 4.486 | 17,557,696 | +0.00(+0.09%) |
Mar 07, 2011 | 4.556 | 4.572 | 4.447 | 4.482 | 17,037,890 | -0.05(-1.20%) |
Mar 04, 2011 | 4.583 | 4.599 | 4.502 | 4.537 | 23,762,244 | -0.13(-2.76%) |
Mar 03, 2011 | 4.696 | 4.724 | 4.572 | 4.665 | 32,076,314 | +0.01(+0.17%) |
Mar 02, 2011 | 4.681 | 4.731 | 4.638 | 4.657 | 14,544,182 | -0.02(-0.42%) |