Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 4.200 | 4.382 | 4.155 | 4.299 | 130,016 | +0.11(+2.72%) |
May 23, 2011 | 3.844 | 4.208 | 3.813 | 4.185 | 171,886 | +0.29(+7.39%) |
May 20, 2011 | 3.745 | 3.927 | 3.692 | 3.897 | 95,954 | +0.16(+4.26%) |
May 19, 2011 | 3.753 | 3.760 | 3.662 | 3.738 | 105,711 | +0.00(+0.00%) |
May 18, 2011 | 3.715 | 3.745 | 3.707 | 3.738 | 112,430 | +0.02(+0.51%) |
May 17, 2011 | 3.730 | 3.753 | 3.707 | 3.719 | 108,289 | -0.03(-0.91%) |
May 16, 2011 | 3.829 | 3.829 | 3.715 | 3.753 | 154,508 | -0.08(-1.98%) |
May 13, 2011 | 3.973 | 3.973 | 3.791 | 3.829 | 66,505 | -0.13(-3.26%) |
May 12, 2011 | 3.882 | 3.973 | 3.809 | 3.958 | 73,279 | +0.08(+1.95%) |
May 11, 2011 | 3.942 | 3.965 | 3.867 | 3.882 | 121,785 | -0.06(-1.54%) |
May 10, 2011 | 4.041 | 4.056 | 3.935 | 3.942 | 863,152 | -0.08(-2.07%) |
May 09, 2011 | 4.086 | 4.107 | 3.958 | 4.026 | 124,127 | -0.06(-1.48%) |
May 06, 2011 | 4.094 | 4.147 | 4.056 | 4.086 | 126,503 | +0.02(+0.37%) |
May 05, 2011 | 4.041 | 4.139 | 3.904 | 4.071 | 135,347 | +0.00(+0.00%) |
May 04, 2011 | 4.132 | 4.139 | 4.026 | 4.071 | 221,957 | -0.08(-2.01%) |
May 03, 2011 | 4.185 | 4.306 | 4.155 | 4.155 | 143,126 | -0.05(-1.26%) |
May 02, 2011 | 4.208 | 4.344 | 4.147 | 4.208 | 228,572 | -0.14(-3.31%) |
Apr 29, 2011 | 4.375 | 4.435 | 4.352 | 4.352 | 146,873 | -0.04(-0.86%) |
Apr 28, 2011 | 4.670 | 4.676 | 4.337 | 4.390 | 198,021 | -0.27(-5.70%) |
Apr 27, 2011 | 4.526 | 4.655 | 4.496 | 4.655 | 141,044 | +0.18(+4.07%) |
Apr 26, 2011 | 4.511 | 4.545 | 4.451 | 4.473 | 100,775 | -0.04(-0.84%) |
Apr 25, 2011 | 4.488 | 4.572 | 4.405 | 4.511 | 207,334 | +0.13(+2.94%) |
Apr 21, 2011 | 4.177 | 4.412 | 4.147 | 4.382 | 177,753 | +0.23(+5.47%) |
Apr 20, 2011 | 4.177 | 4.208 | 4.094 | 4.155 | 151,542 | +0.04(+0.92%) |
Apr 19, 2011 | 4.064 | 4.155 | 4.064 | 4.117 | 202,589 | +0.02(+0.56%) |
Apr 18, 2011 | 4.109 | 4.147 | 4.018 | 4.094 | 84,716 | -0.04(-0.92%) |
Apr 15, 2011 | 4.117 | 4.177 | 4.003 | 4.132 | 164,099 | +0.00(+0.00%) |
Apr 14, 2011 | 4.147 | 4.170 | 4.102 | 4.132 | 187,268 | -0.04(-0.91%) |
Apr 13, 2011 | 4.208 | 4.208 | 4.109 | 4.170 | 182,239 | -0.04(-0.90%) |
Apr 12, 2011 | 4.208 | 4.259 | 4.185 | 4.208 | 144,851 | -0.03(-0.72%) |
Apr 11, 2011 | 4.185 | 4.246 | 4.170 | 4.238 | 99,291 | +0.07(+1.64%) |
Apr 08, 2011 | 4.200 | 4.359 | 4.147 | 4.170 | 173,071 | -0.08(-1.79%) |
Apr 07, 2011 | 4.359 | 4.375 | 4.230 | 4.246 | 120,623 | -0.14(-3.11%) |
Apr 06, 2011 | 4.390 | 4.465 | 4.375 | 4.382 | 80,191 | +0.02(+0.52%) |
Apr 05, 2011 | 4.526 | 4.685 | 4.352 | 4.359 | 192,808 | -0.08(-1.71%) |
Apr 04, 2011 | 4.276 | 4.521 | 4.276 | 4.435 | 184,466 | +0.16(+3.72%) |
Apr 01, 2011 | 4.352 | 4.352 | 4.147 | 4.276 | 122,787 | -0.03(-0.70%) |
Mar 31, 2011 | 4.390 | 4.526 | 4.177 | 4.306 | 214,197 | -0.06(-1.39%) |
Mar 30, 2011 | 4.594 | 4.746 | 4.314 | 4.367 | 450,247 | -0.21(-4.64%) |
Mar 29, 2011 | 4.177 | 4.708 | 4.177 | 4.579 | 767,741 | +0.45(+10.83%) |
Mar 28, 2011 | 3.965 | 4.185 | 3.867 | 4.132 | 300,303 | +0.19(+4.81%) |
Mar 25, 2011 | 3.889 | 3.965 | 3.852 | 3.942 | 158,138 | +0.10(+2.56%) |
Mar 24, 2011 | 3.760 | 3.851 | 3.730 | 3.844 | 81,134 | +0.11(+2.84%) |
Mar 23, 2011 | 3.715 | 3.760 | 3.654 | 3.738 | 54,193 | +0.04(+1.02%) |
Mar 22, 2011 | 3.692 | 3.783 | 3.677 | 3.700 | 69,399 | +0.01(+0.21%) |
Mar 21, 2011 | 3.662 | 3.715 | 3.571 | 3.692 | 78,567 | +0.14(+4.06%) |
Mar 18, 2011 | 3.412 | 3.586 | 3.351 | 3.548 | 59,178 | +0.10(+3.03%) |
Mar 17, 2011 | 3.442 | 3.598 | 3.412 | 3.444 | 118,030 | +0.05(+1.62%) |
Mar 16, 2011 | 3.336 | 3.412 | 3.290 | 3.389 | 130,629 | +0.05(+1.59%) |
Mar 15, 2011 | 3.245 | 3.336 | 3.199 | 3.336 | 39,199 | +0.02(+0.46%) |
Mar 14, 2011 | 3.215 | 3.351 | 3.199 | 3.321 | 29,831 | +0.08(+2.34%) |
Mar 11, 2011 | 3.222 | 3.245 | 3.192 | 3.245 | 54,807 | +0.03(+0.94%) |
Mar 10, 2011 | 3.222 | 3.245 | 3.215 | 3.215 | 39,056 | -0.01(-0.28%) |
Mar 09, 2011 | 3.268 | 3.268 | 3.222 | 3.224 | 121,109 | -0.04(-1.35%) |
Mar 08, 2011 | 3.298 | 3.298 | 3.245 | 3.268 | 42,874 | -0.01(-0.23%) |
Mar 07, 2011 | 3.359 | 3.374 | 3.268 | 3.275 | 62,366 | -0.05(-1.37%) |
Mar 04, 2011 | 3.268 | 3.321 | 3.268 | 3.321 | 45,841 | +0.05(+1.39%) |
Mar 03, 2011 | 3.260 | 3.298 | 3.260 | 3.275 | 46,641 | +0.02(+0.47%) |
Mar 02, 2011 | 3.298 | 3.313 | 3.252 | 3.260 | 46,841 | -0.02(-0.69%) |