Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.730 | 3.790 | 3.700 | 3.720 | 67,992 | -0.01(-0.27%) |
May 23, 2011 | 3.810 | 3.810 | 3.710 | 3.730 | 37,481 | -0.11(-2.86%) |
May 20, 2011 | 3.880 | 3.990 | 3.830 | 3.840 | 12,749 | -0.01(-0.26%) |
May 19, 2011 | 3.830 | 3.860 | 3.800 | 3.850 | 32,447 | +0.01(+0.26%) |
May 18, 2011 | 3.850 | 3.930 | 3.800 | 3.840 | 48,124 | -0.01(-0.26%) |
May 17, 2011 | 4.000 | 4.000 | 3.800 | 3.850 | 57,122 | -0.18(-4.47%) |
May 16, 2011 | 3.950 | 4.050 | 3.940 | 4.030 | 43,388 | +0.08(+2.03%) |
May 13, 2011 | 4.000 | 4.000 | 3.880 | 3.950 | 16,757 | -0.03(-0.75%) |
May 12, 2011 | 4.030 | 4.030 | 3.860 | 3.980 | 44,521 | -0.03(-0.75%) |
May 11, 2011 | 4.050 | 4.050 | 3.910 | 4.010 | 23,366 | -0.03(-0.74%) |
May 10, 2011 | 3.760 | 4.080 | 3.760 | 4.040 | 72,630 | +0.24(+6.32%) |
May 09, 2011 | 3.860 | 3.860 | 3.800 | 3.800 | 48,007 | -0.04(-1.04%) |
May 06, 2011 | 3.860 | 3.870 | 3.810 | 3.840 | 12,779 | +0.00(+0.00%) |
May 05, 2011 | 3.950 | 3.950 | 3.840 | 3.840 | 15,469 | -0.06(-1.54%) |
May 04, 2011 | 3.960 | 4.000 | 3.900 | 3.900 | 23,237 | -0.04(-1.02%) |
May 03, 2011 | 4.130 | 4.160 | 3.940 | 3.940 | 58,557 | -0.21(-5.06%) |
May 02, 2011 | 4.140 | 4.260 | 4.100 | 4.150 | 19,589 | +0.07(+1.72%) |
Apr 29, 2011 | 4.120 | 4.160 | 4.080 | 4.080 | 14,884 | -0.05(-1.21%) |
Apr 28, 2011 | 4.100 | 4.130 | 4.070 | 4.130 | 16,820 | +0.07(+1.72%) |
Apr 27, 2011 | 4.073 | 4.120 | 4.040 | 4.060 | 70,386 | -0.02(-0.49%) |
Apr 26, 2011 | 4.060 | 4.130 | 4.040 | 4.080 | 70,427 | +0.01(+0.25%) |
Apr 25, 2011 | 4.090 | 4.130 | 4.000 | 4.070 | 20,699 | +0.04(+0.99%) |
Apr 21, 2011 | 4.000 | 4.040 | 3.950 | 4.030 | 19,190 | +0.03(+0.75%) |
Apr 20, 2011 | 4.030 | 4.090 | 3.929 | 4.000 | 43,562 | +0.01(+0.25%) |
Apr 19, 2011 | 4.060 | 4.060 | 3.890 | 3.990 | 64,444 | -0.03(-0.75%) |
Apr 18, 2011 | 3.890 | 4.110 | 3.870 | 4.020 | 70,163 | +0.04(+1.01%) |
Apr 15, 2011 | 3.620 | 4.080 | 3.600 | 3.980 | 442,994 | +0.39(+10.86%) |
Apr 14, 2011 | 4.080 | 4.088 | 3.450 | 3.590 | 676,548 | -0.50(-12.22%) |
Apr 13, 2011 | 4.330 | 4.330 | 4.050 | 4.090 | 58,222 | -0.19(-4.44%) |
Apr 12, 2011 | 4.280 | 4.350 | 4.255 | 4.280 | 36,490 | -0.07(-1.61%) |
Apr 11, 2011 | 4.320 | 4.390 | 4.260 | 4.350 | 41,664 | +0.04(+0.93%) |
Apr 08, 2011 | 4.370 | 4.370 | 4.300 | 4.310 | 25,649 | -0.01(-0.23%) |
Apr 07, 2011 | 4.370 | 4.430 | 4.270 | 4.320 | 67,068 | -0.05(-1.14%) |
Apr 06, 2011 | 4.400 | 4.430 | 4.270 | 4.370 | 35,801 | -0.03(-0.68%) |
Apr 05, 2011 | 4.350 | 4.400 | 4.250 | 4.400 | 39,093 | +0.02(+0.46%) |
Apr 04, 2011 | 4.380 | 4.490 | 4.310 | 4.380 | 68,229 | -0.03(-0.68%) |
Apr 01, 2011 | 4.600 | 4.600 | 4.340 | 4.410 | 85,552 | -0.12(-2.65%) |
Mar 31, 2011 | 4.620 | 4.710 | 4.530 | 4.530 | 30,612 | -0.06(-1.31%) |
Mar 30, 2011 | 4.640 | 4.670 | 4.520 | 4.590 | 86,736 | -0.06(-1.29%) |
Mar 29, 2011 | 4.790 | 4.830 | 4.630 | 4.650 | 91,035 | -0.08(-1.69%) |
Mar 28, 2011 | 4.840 | 4.900 | 4.680 | 4.730 | 64,877 | -0.03(-0.63%) |
Mar 25, 2011 | 4.710 | 4.920 | 4.660 | 4.760 | 75,698 | +0.08(+1.71%) |
Mar 24, 2011 | 4.660 | 4.730 | 4.610 | 4.680 | 58,943 | +0.01(+0.21%) |
Mar 23, 2011 | 4.720 | 4.750 | 4.600 | 4.670 | 29,724 | -0.05(-1.06%) |
Mar 22, 2011 | 4.750 | 4.780 | 4.670 | 4.720 | 37,687 | -0.03(-0.63%) |
Mar 21, 2011 | 4.700 | 4.830 | 4.302 | 4.750 | 86,691 | +0.21(+4.63%) |
Mar 18, 2011 | 4.470 | 4.550 | 4.470 | 4.540 | 52,244 | +0.09(+2.02%) |
Mar 17, 2011 | 4.370 | 4.470 | 4.300 | 4.450 | 25,614 | +0.12(+2.77%) |
Mar 16, 2011 | 4.420 | 4.490 | 4.310 | 4.330 | 23,208 | -0.09(-2.04%) |
Mar 15, 2011 | 4.370 | 4.490 | 4.120 | 4.420 | 80,396 | -0.10(-2.21%) |
Mar 14, 2011 | 4.670 | 4.670 | 4.330 | 4.520 | 106,387 | +0.16(+3.67%) |
Mar 11, 2011 | 4.290 | 4.420 | 4.240 | 4.360 | 118,880 | +0.01(+0.23%) |
Mar 10, 2011 | 4.640 | 4.740 | 4.310 | 4.350 | 229,878 | -0.32(-6.85%) |
Mar 09, 2011 | 4.800 | 4.850 | 4.660 | 4.670 | 95,423 | -0.17(-3.51%) |
Mar 08, 2011 | 4.820 | 4.920 | 4.720 | 4.840 | 83,165 | -0.01(-0.21%) |
Mar 07, 2011 | 5.010 | 5.070 | 4.840 | 4.850 | 51,756 | -0.19(-3.77%) |
Mar 04, 2011 | 5.040 | 5.197 | 5.010 | 5.040 | 68,394 | +0.03(+0.60%) |
Mar 03, 2011 | 4.930 | 5.040 | 4.750 | 5.010 | 43,088 | +0.13(+2.66%) |
Mar 02, 2011 | 4.900 | 4.950 | 4.560 | 4.880 | 89,337 | -0.02(-0.41%) |