Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.972 | 3.972 | 3.972 | 3.972 | 106 | +0.14(+3.66%) |
May 23, 2011 | 4.000 | 4.000 | 3.757 | 3.832 | 1,925 | -0.05(-1.30%) |
May 20, 2011 | 4.019 | 4.019 | 3.883 | 3.883 | 472 | -0.04(-1.10%) |
May 19, 2011 | 4.019 | 4.019 | 3.926 | 3.926 | 342 | -0.09(-2.33%) |
May 18, 2011 | 4.000 | 4.019 | 3.814 | 4.019 | 1,241 | +0.03(+0.70%) |
May 17, 2011 | 3.972 | 4.000 | 3.804 | 3.991 | 1,018 | -0.01(-0.23%) |
May 16, 2011 | 3.832 | 4.010 | 3.832 | 4.000 | 1,969 | +0.17(+4.39%) |
May 13, 2011 | 4.066 | 4.159 | 3.813 | 3.832 | 5,948 | -0.24(-5.94%) |
May 12, 2011 | 4.066 | 4.159 | 4.066 | 4.074 | 1,497 | -0.14(-3.35%) |
May 11, 2011 | 4.234 | 4.234 | 3.954 | 4.215 | 3,280 | +0.03(+0.67%) |
May 10, 2011 | 4.159 | 4.187 | 3.935 | 4.187 | 427 | +0.03(+0.67%) |
May 09, 2011 | 4.159 | 4.159 | 4.159 | 4.159 | 106 | +0.00(+0.00%) |
May 05, 2011 | 4.159 | 4.159 | 4.159 | 4.159 | 106 | +0.10(+2.53%) |
May 04, 2011 | 4.056 | 4.159 | 4.047 | 4.056 | 5,753 | +0.00(+0.02%) |
May 03, 2011 | 4.028 | 4.056 | 4.028 | 4.056 | 534 | +0.06(+1.38%) |
May 02, 2011 | 4.075 | 4.085 | 3.795 | 4.000 | 5,595 | +0.03(+0.71%) |
Apr 29, 2011 | 4.281 | 4.281 | 3.935 | 3.972 | 14,550 | -0.34(-7.79%) |
Apr 28, 2011 | 4.393 | 4.393 | 4.159 | 4.308 | 4,396 | -0.05(-1.09%) |
Apr 26, 2011 | 4.356 | 4.356 | 4.356 | 4.356 | 0 | -0.01(-0.24%) |
Apr 25, 2011 | 4.366 | 4.486 | 4.366 | 4.366 | 962 | +0.01(+0.24%) |
Apr 21, 2011 | 4.514 | 4.514 | 4.356 | 4.356 | 1,283 | +0.00(+0.11%) |
Apr 20, 2011 | 4.533 | 4.571 | 4.214 | 4.351 | 6,312 | -0.15(-3.43%) |
Apr 19, 2011 | 4.197 | 4.561 | 4.159 | 4.505 | 3,532 | +0.37(+9.05%) |
Apr 18, 2011 | 4.356 | 4.356 | 4.000 | 4.131 | 15,687 | -0.31(-6.95%) |
Apr 15, 2011 | 4.346 | 4.441 | 4.346 | 4.440 | 3,490 | +0.05(+1.06%) |
Apr 14, 2011 | 4.393 | 4.393 | 4.393 | 4.393 | 2,941 | -0.05(-1.05%) |
Apr 13, 2011 | 4.299 | 4.627 | 4.243 | 4.440 | 5,562 | +0.14(+3.26%) |
Apr 12, 2011 | 4.225 | 4.299 | 4.225 | 4.299 | 2,534 | +0.02(+0.43%) |
Apr 11, 2011 | 4.627 | 4.664 | 4.225 | 4.281 | 6,708 | -0.29(-6.34%) |
Apr 08, 2011 | 4.150 | 4.664 | 4.150 | 4.571 | 12,956 | +0.50(+12.41%) |
Apr 07, 2011 | 3.813 | 4.066 | 3.813 | 4.066 | 10,110 | +0.42(+11.54%) |
Apr 06, 2011 | 3.739 | 3.739 | 3.645 | 3.645 | 5,884 | -0.09(-2.50%) |
Apr 05, 2011 | 3.972 | 3.972 | 3.729 | 3.739 | 7,703 | -0.19(-4.76%) |
Apr 04, 2011 | 4.028 | 4.159 | 3.748 | 3.926 | 13,378 | -0.19(-4.55%) |
Apr 01, 2011 | 4.028 | 4.298 | 4.028 | 4.113 | 1,445 | -0.05(-1.12%) |
Mar 31, 2011 | 4.290 | 4.290 | 4.159 | 4.159 | 213 | +0.07(+1.83%) |
Mar 30, 2011 | 4.356 | 4.356 | 4.019 | 4.085 | 3,942 | -0.01(-0.23%) |
Mar 29, 2011 | 4.290 | 4.402 | 4.066 | 4.094 | 9,789 | -0.39(-8.75%) |
Mar 28, 2011 | 4.365 | 4.486 | 4.337 | 4.486 | 2,303 | +0.03(+0.63%) |
Mar 24, 2011 | 4.458 | 4.458 | 4.458 | 4.458 | 0 | +0.24(+5.76%) |
Mar 23, 2011 | 4.533 | 4.533 | 4.215 | 4.215 | 534 | -0.02(-0.40%) |
Mar 22, 2011 | 4.617 | 4.617 | 4.232 | 4.232 | 1,508 | -0.09(-1.99%) |
Mar 21, 2011 | 4.318 | 4.636 | 4.318 | 4.318 | 641 | -0.35(-7.41%) |
Mar 18, 2011 | 4.580 | 4.767 | 4.486 | 4.664 | 8,618 | +0.10(+2.25%) |
Mar 17, 2011 | 4.393 | 4.561 | 4.393 | 4.561 | 1,488 | +0.17(+3.83%) |
Mar 16, 2011 | 4.337 | 4.440 | 4.337 | 4.393 | 5,820 | +0.03(+0.74%) |
Mar 15, 2011 | 3.926 | 4.421 | 3.926 | 4.361 | 2,080 | +0.49(+12.69%) |
Mar 14, 2011 | 4.328 | 4.328 | 3.739 | 3.870 | 16,646 | -0.64(-14.29%) |
Mar 11, 2011 | 4.561 | 4.561 | 4.514 | 4.514 | 534 | -0.07(-1.63%) |
Mar 10, 2011 | 4.533 | 4.589 | 4.533 | 4.589 | 2,885 | +0.06(+1.24%) |
Mar 09, 2011 | 4.599 | 4.599 | 4.533 | 4.533 | 320 | +0.00(+0.00%) |
Mar 08, 2011 | 4.440 | 4.620 | 4.372 | 4.533 | 4,391 | +0.16(+3.63%) |
Mar 07, 2011 | 4.430 | 4.496 | 4.374 | 4.374 | 2,246 | -0.24(-5.19%) |
Mar 04, 2011 | 4.580 | 4.614 | 4.580 | 4.614 | 1,176 | -0.05(-1.08%) |
Mar 03, 2011 | 4.365 | 4.664 | 4.365 | 4.664 | 2,353 | -0.01(-0.20%) |
Mar 02, 2011 | 4.645 | 4.673 | 4.313 | 4.673 | 2,193 | +0.14(+3.09%) |