Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 4.697 | 4.814 | 4.697 | 4.767 | 20,996 | +0.10(+2.13%) |
May 23, 2011 | 4.622 | 4.668 | 4.619 | 4.668 | 7,365 | +0.05(+1.05%) |
May 20, 2011 | 4.620 | 4.620 | 4.602 | 4.620 | 3,007 | +0.01(+0.21%) |
May 19, 2011 | 4.522 | 4.620 | 4.522 | 4.610 | 3,598 | -0.01(-0.21%) |
May 18, 2011 | 4.503 | 4.620 | 4.376 | 4.620 | 2,087 | +0.15(+3.26%) |
May 17, 2011 | 4.658 | 4.658 | 4.474 | 4.474 | 5,610 | -0.17(-3.75%) |
May 16, 2011 | 4.707 | 4.707 | 4.648 | 4.648 | 3,488 | +0.11(+2.38%) |
May 13, 2011 | 4.522 | 4.540 | 4.522 | 4.540 | 1,233 | -0.01(-0.26%) |
May 12, 2011 | 4.658 | 4.668 | 4.551 | 4.551 | 2,971 | +0.03(+0.64%) |
May 11, 2011 | 4.618 | 4.658 | 4.493 | 4.522 | 1,759 | +0.00(+0.00%) |
May 10, 2011 | 4.503 | 4.522 | 4.474 | 4.522 | 1,756 | -0.05(-1.11%) |
May 09, 2011 | 4.573 | 4.573 | 4.573 | 4.573 | 431 | -0.05(-1.01%) |
May 06, 2011 | 4.697 | 4.717 | 4.522 | 4.620 | 5,318 | +0.14(+3.04%) |
May 04, 2011 | 4.483 | 4.483 | 4.483 | 4.483 | 308 | -0.01(-0.22%) |
May 02, 2011 | 4.493 | 4.493 | 4.493 | 4.493 | 0 | -0.01(-0.29%) |
Apr 29, 2011 | 4.493 | 4.538 | 4.493 | 4.506 | 3,752 | -0.02(-0.46%) |
Apr 28, 2011 | 4.493 | 4.527 | 4.493 | 4.527 | 205 | +0.04(+0.98%) |
Apr 27, 2011 | 4.444 | 4.483 | 4.435 | 4.483 | 3,804 | +0.02(+0.44%) |
Apr 26, 2011 | 4.376 | 4.474 | 4.376 | 4.464 | 2,285 | +0.07(+1.55%) |
Apr 25, 2011 | 4.396 | 4.425 | 4.396 | 4.396 | 2,981 | -0.03(-0.66%) |
Apr 21, 2011 | 4.532 | 4.610 | 4.396 | 4.425 | 5,210 | -0.05(-1.09%) |
Apr 20, 2011 | 4.376 | 4.571 | 4.376 | 4.474 | 5,311 | +0.00(+0.00%) |
Apr 19, 2011 | 4.328 | 4.571 | 4.328 | 4.474 | 4,189 | -0.10(-2.13%) |
Apr 18, 2011 | 4.551 | 4.620 | 4.551 | 4.571 | 2,981 | +0.10(+2.17%) |
Apr 15, 2011 | 4.503 | 4.503 | 4.474 | 4.474 | 616 | +0.00(+0.00%) |
Apr 14, 2011 | 4.493 | 4.522 | 4.337 | 4.474 | 56,512 | -0.11(-2.34%) |
Apr 13, 2011 | 4.571 | 4.581 | 4.571 | 4.581 | 205 | +0.01(+0.21%) |
Apr 12, 2011 | 4.639 | 4.639 | 4.542 | 4.571 | 12,632 | -0.07(-1.47%) |
Apr 11, 2011 | 4.756 | 4.756 | 4.639 | 4.639 | 6,858 | -0.11(-2.25%) |
Apr 07, 2011 | 4.746 | 4.746 | 4.746 | 4.746 | 0 | -0.01(-0.20%) |
Apr 06, 2011 | 4.688 | 4.911 | 4.688 | 4.756 | 9,543 | +0.02(+0.41%) |
Apr 05, 2011 | 4.736 | 4.746 | 4.736 | 4.736 | 1,028 | -0.04(-0.81%) |
Apr 04, 2011 | 4.843 | 4.843 | 4.671 | 4.775 | 2,005 | +0.08(+1.66%) |
Apr 01, 2011 | 4.843 | 4.911 | 4.620 | 4.697 | 6,007 | -0.14(-2.82%) |
Mar 31, 2011 | 4.707 | 4.863 | 4.620 | 4.833 | 10,182 | -0.03(-0.60%) |
Mar 30, 2011 | 4.649 | 4.863 | 4.649 | 4.863 | 7,473 | +0.17(+3.73%) |
Mar 29, 2011 | 4.688 | 4.688 | 4.688 | 4.688 | 565 | -0.02(-0.41%) |
Mar 28, 2011 | 4.720 | 4.720 | 4.707 | 4.707 | 205 | -0.03(-0.68%) |
Mar 25, 2011 | 4.717 | 4.882 | 4.717 | 4.739 | 2,570 | -0.03(-0.55%) |
Mar 24, 2011 | 4.756 | 4.765 | 4.756 | 4.765 | 2,257 | +0.10(+2.08%) |
Mar 22, 2011 | 4.668 | 4.668 | 4.668 | 4.668 | 0 | -0.05(-1.03%) |
Mar 21, 2011 | 4.681 | 4.717 | 4.681 | 4.717 | 719 | +0.00(+0.00%) |
Mar 18, 2011 | 4.872 | 4.882 | 4.668 | 4.717 | 2,229 | -0.04(-0.82%) |
Mar 17, 2011 | 4.814 | 4.814 | 4.726 | 4.756 | 4,197 | -0.15(-2.98%) |
Mar 16, 2011 | 4.824 | 4.911 | 4.824 | 4.902 | 5,355 | +0.09(+1.82%) |
Mar 15, 2011 | 4.843 | 4.843 | 4.668 | 4.814 | 2,078 | -0.00(-0.00%) |
Mar 14, 2011 | 4.658 | 4.872 | 4.658 | 4.814 | 5,673 | +0.00(+0.00%) |
Mar 11, 2011 | 4.649 | 4.814 | 4.649 | 4.814 | 1,233 | +0.00(+0.00%) |
Mar 10, 2011 | 4.756 | 4.872 | 4.620 | 4.814 | 1,998 | +0.03(+0.61%) |
Mar 09, 2011 | 4.814 | 4.911 | 4.785 | 4.785 | 1,953 | +0.14(+2.93%) |
Mar 08, 2011 | 4.658 | 4.658 | 4.649 | 4.649 | 951 | -0.21(-4.40%) |
Mar 07, 2011 | 4.863 | 4.872 | 4.863 | 4.863 | 429 | +0.04(+0.81%) |
Mar 04, 2011 | 4.872 | 4.872 | 4.818 | 4.824 | 5,843 | -0.05(-1.03%) |
Mar 03, 2011 | 4.960 | 4.960 | 4.874 | 4.874 | 2,622 | -0.09(-1.74%) |
Mar 02, 2011 | 4.950 | 4.960 | 4.940 | 4.960 | 1,754 | +0.03(+0.59%) |