Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.778 | 3.801 | 3.732 | 3.743 | 1,566,661 | -0.02(-0.46%) |
May 23, 2011 | 3.732 | 3.772 | 3.721 | 3.761 | 1,711,014 | -0.14(-3.67%) |
May 20, 2011 | 3.972 | 3.990 | 3.887 | 3.904 | 1,353,315 | -0.10(-2.57%) |
May 19, 2011 | 3.995 | 4.013 | 3.950 | 4.007 | 1,997,828 | +0.00(+0.00%) |
May 18, 2011 | 3.944 | 4.013 | 3.932 | 4.007 | 2,406,865 | +0.06(+1.60%) |
May 17, 2011 | 3.921 | 3.961 | 3.898 | 3.944 | 2,005,814 | +0.01(+0.29%) |
May 16, 2011 | 3.938 | 3.990 | 3.915 | 3.932 | 3,944,346 | -0.06(-1.58%) |
May 13, 2011 | 4.070 | 4.070 | 3.955 | 3.995 | 3,306,596 | -0.17(-3.99%) |
May 12, 2011 | 4.127 | 4.184 | 4.093 | 4.161 | 3,356,427 | -0.16(-3.71%) |
May 11, 2011 | 4.385 | 4.402 | 4.293 | 4.322 | 1,925,099 | -0.05(-1.05%) |
May 10, 2011 | 4.333 | 4.379 | 4.333 | 4.367 | 1,339,734 | +0.06(+1.33%) |
May 09, 2011 | 4.270 | 4.310 | 4.247 | 4.310 | 1,278,514 | -0.01(-0.26%) |
May 06, 2011 | 4.413 | 4.442 | 4.287 | 4.322 | 3,850,590 | -0.01(-0.13%) |
May 05, 2011 | 4.367 | 4.396 | 4.316 | 4.327 | 1,668,690 | -0.14(-3.08%) |
May 04, 2011 | 4.539 | 4.539 | 4.442 | 4.465 | 1,107,584 | -0.09(-1.89%) |
May 03, 2011 | 4.522 | 4.576 | 4.505 | 4.551 | 731,618 | -0.01(-0.13%) |
May 02, 2011 | 4.551 | 4.556 | 4.545 | 4.556 | 1,866,727 | +0.00(+0.00%) |
Apr 29, 2011 | 4.573 | 4.573 | 4.528 | 4.556 | 2,932,543 | +0.02(+0.38%) |
Apr 28, 2011 | 4.545 | 4.579 | 4.522 | 4.539 | 3,355,798 | -0.06(-1.25%) |
Apr 27, 2011 | 4.516 | 4.614 | 4.505 | 4.596 | 2,021,951 | +0.08(+1.77%) |
Apr 26, 2011 | 4.493 | 4.522 | 4.465 | 4.516 | 1,627,177 | +0.14(+3.27%) |
Apr 25, 2011 | 4.356 | 4.396 | 4.339 | 4.373 | 3,475,113 | +0.05(+1.06%) |
Apr 21, 2011 | 4.350 | 4.359 | 4.310 | 4.327 | 1,281,648 | +0.03(+0.80%) |
Apr 20, 2011 | 4.270 | 4.310 | 4.264 | 4.293 | 3,042,210 | +0.14(+3.31%) |
Apr 19, 2011 | 4.144 | 4.173 | 4.127 | 4.156 | 3,034,240 | +0.03(+0.69%) |
Apr 18, 2011 | 4.144 | 4.170 | 4.070 | 4.127 | 3,302,485 | -0.26(-5.87%) |
Apr 15, 2011 | 4.350 | 4.396 | 4.322 | 4.385 | 1,519,498 | -0.05(-1.16%) |
Apr 14, 2011 | 4.385 | 4.436 | 4.362 | 4.436 | 1,523,740 | -0.04(-0.90%) |
Apr 13, 2011 | 4.545 | 4.556 | 4.459 | 4.476 | 885,864 | -0.04(-0.89%) |
Apr 12, 2011 | 4.516 | 4.539 | 4.482 | 4.516 | 1,349,321 | -0.04(-0.88%) |
Apr 11, 2011 | 4.585 | 4.602 | 4.539 | 4.556 | 1,170,296 | -0.01(-0.25%) |
Apr 08, 2011 | 4.614 | 4.619 | 4.551 | 4.568 | 2,228,982 | +0.02(+0.50%) |
Apr 07, 2011 | 4.551 | 4.579 | 4.505 | 4.545 | 1,407,475 | -0.03(-0.75%) |
Apr 06, 2011 | 4.545 | 4.591 | 4.545 | 4.579 | 1,873,864 | +0.10(+2.17%) |
Apr 05, 2011 | 4.425 | 4.499 | 4.419 | 4.482 | 1,653,248 | +0.02(+0.51%) |
Apr 04, 2011 | 4.476 | 4.488 | 4.436 | 4.459 | 977,742 | +0.02(+0.39%) |
Apr 01, 2011 | 4.430 | 4.465 | 4.390 | 4.442 | 1,418,562 | +0.15(+3.47%) |
Mar 31, 2011 | 4.247 | 4.321 | 4.236 | 4.293 | 1,509,179 | -0.05(-1.06%) |
Mar 30, 2011 | 4.282 | 4.350 | 4.282 | 4.339 | 958,231 | +0.05(+1.20%) |
Mar 29, 2011 | 4.253 | 4.287 | 4.247 | 4.287 | 923,609 | +0.01(+0.27%) |
Mar 28, 2011 | 4.287 | 4.316 | 4.276 | 4.276 | 993,702 | +0.02(+0.40%) |
Mar 25, 2011 | 4.304 | 4.316 | 4.259 | 4.259 | 951,235 | -0.05(-1.20%) |
Mar 24, 2011 | 4.282 | 4.322 | 4.253 | 4.310 | 1,822,981 | +0.08(+1.89%) |
Mar 23, 2011 | 4.167 | 4.247 | 4.162 | 4.230 | 1,816,718 | +0.01(+0.27%) |
Mar 22, 2011 | 4.236 | 4.241 | 4.190 | 4.219 | 2,535,952 | -0.03(-0.67%) |
Mar 21, 2011 | 4.236 | 4.270 | 4.218 | 4.247 | 2,315,282 | +0.15(+3.63%) |
Mar 18, 2011 | 4.104 | 4.121 | 4.075 | 4.098 | 1,926,381 | +0.09(+2.29%) |
Mar 17, 2011 | 4.024 | 4.047 | 4.001 | 4.007 | 1,909,751 | +0.13(+3.24%) |
Mar 16, 2011 | 4.035 | 4.064 | 3.818 | 3.881 | 4,630,093 | -0.22(-5.31%) |
Mar 15, 2011 | 4.047 | 4.110 | 4.030 | 4.098 | 2,574,401 | -0.10(-2.32%) |
Mar 14, 2011 | 4.201 | 4.219 | 4.150 | 4.196 | 1,654,766 | -0.09(-2.14%) |
Mar 11, 2011 | 4.219 | 4.287 | 4.219 | 4.287 | 1,647,203 | -0.05(-1.06%) |
Mar 10, 2011 | 4.402 | 4.402 | 4.299 | 4.333 | 2,351,341 | -0.20(-4.42%) |
Mar 09, 2011 | 4.493 | 4.539 | 4.488 | 4.533 | 1,452,632 | +0.06(+1.28%) |
Mar 08, 2011 | 4.453 | 4.493 | 4.425 | 4.476 | 2,680,270 | +0.07(+1.56%) |
Mar 07, 2011 | 4.465 | 4.488 | 4.362 | 4.407 | 4,723,719 | -0.03(-0.65%) |
Mar 04, 2011 | 4.453 | 4.470 | 4.385 | 4.436 | 1,954,070 | +0.01(+0.13%) |
Mar 03, 2011 | 4.390 | 4.436 | 4.356 | 4.430 | 1,328,322 | +0.11(+2.52%) |
Mar 02, 2011 | 4.339 | 4.362 | 4.293 | 4.322 | 1,564,271 | +0.01(+0.13%) |