Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.698 | 3.761 | 3.515 | 3.571 | 584,953 | -0.13(-3.60%) |
May 23, 2011 | 3.866 | 3.873 | 3.599 | 3.705 | 658,923 | -0.23(-5.88%) |
May 20, 2011 | 3.950 | 4.013 | 3.908 | 3.936 | 215,925 | -0.02(-0.53%) |
May 19, 2011 | 4.034 | 4.083 | 3.936 | 3.957 | 306,557 | -0.08(-2.08%) |
May 18, 2011 | 3.985 | 4.196 | 3.985 | 4.041 | 468,582 | +0.02(+0.52%) |
May 17, 2011 | 3.894 | 4.105 | 3.894 | 4.020 | 401,702 | +0.10(+2.50%) |
May 16, 2011 | 4.013 | 4.048 | 3.859 | 3.922 | 424,637 | -0.13(-3.29%) |
May 13, 2011 | 4.210 | 4.280 | 3.999 | 4.055 | 384,145 | -0.14(-3.34%) |
May 12, 2011 | 4.069 | 4.238 | 3.999 | 4.196 | 290,281 | +0.09(+2.13%) |
May 11, 2011 | 4.076 | 4.168 | 4.055 | 4.108 | 577,933 | +0.12(+2.90%) |
May 10, 2011 | 4.069 | 4.083 | 3.922 | 3.992 | 748,906 | -0.13(-3.23%) |
May 09, 2011 | 4.161 | 4.266 | 4.105 | 4.126 | 426,216 | -0.08(-1.84%) |
May 06, 2011 | 4.006 | 4.210 | 4.001 | 4.203 | 563,672 | +0.31(+7.93%) |
May 05, 2011 | 4.168 | 4.196 | 3.866 | 3.894 | 673,422 | -0.24(-5.77%) |
May 04, 2011 | 4.238 | 4.287 | 4.006 | 4.133 | 698,283 | -0.08(-1.83%) |
May 03, 2011 | 4.385 | 4.420 | 4.140 | 4.210 | 720,365 | -0.15(-3.54%) |
May 02, 2011 | 4.399 | 4.645 | 4.322 | 4.364 | 819,554 | -0.20(-4.31%) |
Apr 29, 2011 | 4.736 | 4.820 | 4.441 | 4.561 | 879,836 | -0.12(-2.55%) |
Apr 28, 2011 | 4.876 | 5.010 | 4.666 | 4.680 | 1,401,447 | -0.45(-8.76%) |
Apr 27, 2011 | 5.164 | 5.241 | 4.701 | 5.129 | 1,077,481 | -0.04(-0.81%) |
Apr 26, 2011 | 4.911 | 5.276 | 4.911 | 5.171 | 1,388,198 | +0.31(+6.35%) |
Apr 25, 2011 | 4.785 | 4.897 | 4.721 | 4.862 | 436,922 | +0.19(+4.05%) |
Apr 21, 2011 | 4.631 | 4.701 | 4.533 | 4.673 | 412,304 | +0.14(+3.10%) |
Apr 20, 2011 | 4.554 | 4.750 | 4.490 | 4.533 | 726,357 | +0.09(+2.05%) |
Apr 19, 2011 | 4.385 | 4.448 | 4.308 | 4.441 | 239,238 | +0.10(+2.26%) |
Apr 18, 2011 | 4.561 | 4.561 | 4.266 | 4.343 | 772,602 | -0.24(-5.21%) |
Apr 15, 2011 | 4.420 | 4.701 | 4.392 | 4.582 | 722,770 | +0.22(+4.98%) |
Apr 14, 2011 | 4.294 | 4.385 | 4.224 | 4.364 | 410,406 | +0.03(+0.65%) |
Apr 13, 2011 | 4.631 | 4.631 | 4.266 | 4.336 | 803,227 | -0.13(-2.83%) |
Apr 12, 2011 | 4.701 | 4.736 | 4.287 | 4.462 | 1,023,581 | -0.29(-6.06%) |
Apr 11, 2011 | 4.750 | 4.869 | 4.673 | 4.750 | 282,647 | +0.03(+0.59%) |
Apr 08, 2011 | 4.806 | 4.904 | 4.638 | 4.722 | 462,908 | -0.04(-0.74%) |
Apr 07, 2011 | 4.771 | 4.883 | 4.652 | 4.757 | 623,686 | -0.06(-1.31%) |
Apr 06, 2011 | 4.869 | 5.024 | 4.603 | 4.820 | 1,097,922 | +0.07(+1.48%) |
Apr 05, 2011 | 4.911 | 4.911 | 4.708 | 4.750 | 980,658 | -0.28(-5.58%) |
Apr 04, 2011 | 5.192 | 5.192 | 4.883 | 5.031 | 1,416,073 | -0.20(-3.76%) |
Apr 01, 2011 | 5.389 | 5.438 | 5.143 | 5.227 | 1,200,635 | -0.07(-1.32%) |
Mar 31, 2011 | 5.255 | 5.473 | 4.954 | 5.297 | 2,147,215 | +0.06(+1.21%) |
Mar 30, 2011 | 5.234 | 5.325 | 4.750 | 5.234 | 3,456,637 | +0.54(+11.59%) |
Mar 29, 2011 | 4.582 | 4.701 | 4.526 | 4.690 | 1,022,119 | +0.16(+3.64%) |
Mar 28, 2011 | 4.561 | 4.652 | 4.420 | 4.526 | 1,071,928 | +0.12(+2.71%) |
Mar 25, 2011 | 4.315 | 4.476 | 4.238 | 4.406 | 1,153,412 | +0.18(+4.15%) |
Mar 24, 2011 | 4.294 | 4.518 | 4.175 | 4.231 | 2,472,596 | +0.08(+1.86%) |
Mar 23, 2011 | 3.824 | 4.238 | 3.701 | 4.154 | 2,137,288 | +0.35(+9.23%) |
Mar 22, 2011 | 3.957 | 3.957 | 3.698 | 3.803 | 831,856 | -0.12(-3.04%) |
Mar 21, 2011 | 3.957 | 4.083 | 3.866 | 3.922 | 1,277,701 | +0.04(+1.09%) |
Mar 18, 2011 | 3.887 | 3.964 | 3.789 | 3.880 | 616,916 | +0.07(+1.84%) |
Mar 17, 2011 | 4.020 | 4.062 | 3.789 | 3.810 | 992,613 | -0.01(-0.37%) |
Mar 16, 2011 | 3.845 | 4.231 | 3.817 | 3.824 | 1,996,138 | +0.02(+0.65%) |
Mar 15, 2011 | 3.641 | 3.817 | 3.536 | 3.799 | 1,085,005 | -0.09(-2.43%) |
Mar 14, 2011 | 3.950 | 3.992 | 3.803 | 3.894 | 1,039,088 | -0.13(-3.14%) |
Mar 11, 2011 | 4.203 | 4.203 | 3.838 | 4.020 | 1,753,057 | -0.27(-6.22%) |
Mar 10, 2011 | 4.434 | 4.448 | 4.259 | 4.287 | 697,336 | -0.20(-4.53%) |
Mar 09, 2011 | 4.568 | 4.610 | 4.476 | 4.490 | 437,049 | -0.13(-2.88%) |
Mar 08, 2011 | 4.582 | 4.736 | 4.434 | 4.624 | 835,939 | +0.09(+2.01%) |
Mar 07, 2011 | 4.722 | 4.792 | 4.366 | 4.533 | 1,132,143 | -0.18(-3.73%) |
Mar 04, 2011 | 4.792 | 4.834 | 4.666 | 4.708 | 569,571 | -0.19(-3.84%) |
Mar 03, 2011 | 4.666 | 4.982 | 4.666 | 4.896 | 1,159,493 | +0.26(+5.57%) |
Mar 02, 2011 | 4.890 | 4.904 | 4.518 | 4.638 | 2,099,210 | -0.28(-5.71%) |