Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 2.970 | 3.020 | 2.800 | 2.800 | 3,956,307 | -0.10(-3.45%) |
May 23, 2011 | 2.860 | 2.970 | 2.820 | 2.900 | 1,194,104 | +0.00(+0.00%) |
May 20, 2011 | 2.910 | 3.010 | 2.790 | 2.900 | 1,759,414 | -0.03(-1.02%) |
May 19, 2011 | 3.080 | 3.130 | 2.880 | 2.930 | 2,351,446 | -0.08(-2.66%) |
May 18, 2011 | 2.850 | 3.050 | 2.820 | 3.010 | 3,097,239 | +0.22(+7.89%) |
May 17, 2011 | 2.720 | 2.800 | 2.520 | 2.790 | 4,709,375 | -0.02(-0.71%) |
May 16, 2011 | 3.060 | 3.110 | 2.780 | 2.810 | 3,936,170 | -0.30(-9.65%) |
May 13, 2011 | 3.250 | 3.320 | 3.090 | 3.110 | 2,500,906 | -0.11(-3.42%) |
May 12, 2011 | 3.130 | 3.350 | 3.060 | 3.220 | 3,208,437 | -0.08(-2.42%) |
May 11, 2011 | 3.470 | 3.470 | 3.210 | 3.300 | 3,190,055 | -0.20(-5.71%) |
May 10, 2011 | 3.500 | 3.630 | 3.490 | 3.500 | 3,339,728 | +0.02(+0.57%) |
May 09, 2011 | 3.480 | 3.570 | 3.380 | 3.480 | 2,235,483 | +0.17(+5.14%) |
May 06, 2011 | 3.290 | 3.530 | 3.290 | 3.310 | 4,276,470 | +0.09(+2.80%) |
May 05, 2011 | 3.270 | 3.450 | 3.140 | 3.220 | 4,057,402 | -0.22(-6.40%) |
May 04, 2011 | 3.240 | 3.530 | 3.190 | 3.440 | 3,825,620 | +0.21(+6.50%) |
May 03, 2011 | 3.240 | 3.400 | 3.140 | 3.230 | 4,044,668 | -0.08(-2.42%) |
May 02, 2011 | 3.309 | 3.340 | 3.280 | 3.310 | 4,276,115 | -0.31(-8.56%) |
Apr 29, 2011 | 3.720 | 3.790 | 3.590 | 3.620 | 2,837,942 | -0.12(-3.21%) |
Apr 28, 2011 | 3.910 | 4.020 | 3.730 | 3.740 | 7,222,525 | -0.08(-2.09%) |
Apr 27, 2011 | 3.360 | 3.870 | 3.200 | 3.820 | 6,263,332 | +0.54(+16.46%) |
Apr 26, 2011 | 3.480 | 3.480 | 3.190 | 3.280 | 7,359,354 | -0.32(-8.89%) |
Apr 25, 2011 | 3.910 | 3.910 | 3.550 | 3.600 | 6,657,809 | -0.32(-8.16%) |
Apr 21, 2011 | 4.030 | 4.050 | 3.880 | 3.920 | 3,708,354 | -0.08(-2.00%) |
Apr 20, 2011 | 4.100 | 4.150 | 4.000 | 4.000 | 3,580,413 | +0.00(+0.00%) |
Apr 19, 2011 | 4.000 | 4.021 | 3.910 | 4.000 | 2,142,724 | -0.01(-0.25%) |
Apr 18, 2011 | 4.030 | 4.070 | 3.890 | 4.010 | 3,615,015 | -0.07(-1.72%) |
Apr 15, 2011 | 4.200 | 4.290 | 4.010 | 4.080 | 4,650,835 | -0.08(-1.92%) |
Apr 14, 2011 | 4.010 | 4.200 | 3.941 | 4.160 | 4,213,100 | +0.16(+4.00%) |
Apr 13, 2011 | 4.180 | 4.180 | 3.930 | 4.000 | 3,120,306 | -0.09(-2.20%) |
Apr 12, 2011 | 4.170 | 4.200 | 3.880 | 4.090 | 3,953,621 | -0.11(-2.62%) |
Apr 11, 2011 | 4.320 | 4.380 | 4.080 | 4.200 | 3,624,959 | -0.10(-2.33%) |
Apr 08, 2011 | 4.270 | 4.400 | 4.200 | 4.300 | 6,463,346 | +0.18(+4.37%) |
Apr 07, 2011 | 3.970 | 4.140 | 3.960 | 4.120 | 2,292,321 | +0.16(+4.04%) |
Apr 06, 2011 | 4.190 | 4.190 | 3.960 | 3.960 | 4,801,336 | -0.16(-3.88%) |
Apr 05, 2011 | 4.130 | 4.240 | 4.060 | 4.120 | 4,612,738 | -0.07(-1.67%) |
Apr 04, 2011 | 4.330 | 4.400 | 4.150 | 4.190 | 3,567,551 | -0.08(-1.87%) |
Apr 01, 2011 | 4.230 | 4.280 | 4.150 | 4.270 | 2,434,249 | -0.03(-0.70%) |
Mar 31, 2011 | 4.240 | 4.350 | 4.230 | 4.300 | 2,912,053 | +0.13(+3.12%) |
Mar 30, 2011 | 4.290 | 4.300 | 4.140 | 4.170 | 2,414,105 | +0.05(+1.21%) |
Mar 29, 2011 | 4.060 | 4.230 | 4.060 | 4.120 | 2,171,751 | +0.03(+0.73%) |
Mar 28, 2011 | 4.130 | 4.240 | 4.010 | 4.090 | 3,420,239 | -0.21(-4.88%) |
Mar 25, 2011 | 4.370 | 4.440 | 4.230 | 4.300 | 3,414,211 | +0.02(+0.47%) |
Mar 24, 2011 | 4.410 | 4.510 | 4.280 | 4.280 | 8,859,693 | -0.38(-8.15%) |
Mar 23, 2011 | 4.300 | 4.710 | 4.261 | 4.660 | 5,497,072 | +0.37(+8.62%) |
Mar 22, 2011 | 4.260 | 4.380 | 4.250 | 4.290 | 2,513,883 | -0.06(-1.38%) |
Mar 21, 2011 | 4.330 | 4.360 | 4.260 | 4.350 | 3,008,480 | +0.25(+6.10%) |
Mar 18, 2011 | 4.200 | 4.240 | 4.050 | 4.100 | 3,558,118 | +0.13(+3.27%) |
Mar 17, 2011 | 4.070 | 4.120 | 3.910 | 3.970 | 3,798,724 | +0.02(+0.51%) |
Mar 16, 2011 | 3.910 | 4.240 | 3.820 | 3.950 | 5,382,949 | +0.16(+4.22%) |
Mar 15, 2011 | 3.830 | 4.190 | 3.770 | 3.790 | 5,131,918 | -0.40(-9.55%) |
Mar 14, 2011 | 4.430 | 4.530 | 4.080 | 4.190 | 3,969,952 | -0.24(-5.42%) |
Mar 11, 2011 | 3.900 | 4.670 | 3.800 | 4.430 | 5,631,133 | +0.31(+7.52%) |
Mar 10, 2011 | 4.190 | 4.270 | 3.970 | 4.120 | 5,667,312 | -0.48(-10.43%) |
Mar 09, 2011 | 5.000 | 5.040 | 4.500 | 4.600 | 5,478,008 | -0.27(-5.54%) |
Mar 08, 2011 | 4.990 | 5.020 | 4.600 | 4.870 | 5,756,588 | -0.09(-1.81%) |
Mar 07, 2011 | 4.830 | 5.040 | 4.570 | 4.960 | 10,486,013 | +0.41(+9.01%) |
Mar 04, 2011 | 4.310 | 4.550 | 4.240 | 4.550 | 4,274,511 | +0.40(+9.64%) |
Mar 03, 2011 | 4.160 | 4.270 | 3.900 | 4.150 | 3,622,140 | -0.16(-3.71%) |
Mar 02, 2011 | 4.720 | 4.760 | 3.960 | 4.310 | 8,642,542 | -0.21(-4.65%) |