Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 4.489 | 4.503 | 4.377 | 4.418 | 153,658 | -0.04(-0.92%) |
May 23, 2011 | 4.546 | 4.647 | 4.448 | 4.459 | 92,270 | -0.21(-4.51%) |
May 20, 2011 | 4.680 | 4.787 | 4.609 | 4.669 | 139,634 | -0.05(-1.16%) |
May 19, 2011 | 4.773 | 4.773 | 4.704 | 4.724 | 103,870 | +0.01(+0.29%) |
May 18, 2011 | 4.549 | 4.721 | 4.544 | 4.710 | 126,836 | +0.17(+3.74%) |
May 17, 2011 | 4.382 | 4.587 | 4.382 | 4.541 | 138,307 | +0.14(+3.23%) |
May 16, 2011 | 4.593 | 4.730 | 4.396 | 4.399 | 211,364 | -0.25(-5.30%) |
May 13, 2011 | 4.784 | 4.784 | 4.582 | 4.645 | 80,239 | -0.14(-3.03%) |
May 12, 2011 | 4.689 | 4.817 | 4.565 | 4.790 | 56,821 | +0.07(+1.39%) |
May 11, 2011 | 4.836 | 4.954 | 4.719 | 4.724 | 89,236 | -0.14(-2.98%) |
May 10, 2011 | 4.694 | 4.902 | 4.678 | 4.869 | 102,521 | +0.22(+4.77%) |
May 09, 2011 | 4.513 | 4.716 | 4.513 | 4.647 | 65,514 | +0.13(+2.84%) |
May 06, 2011 | 4.593 | 4.699 | 4.508 | 4.519 | 86,228 | +0.01(+0.24%) |
May 05, 2011 | 4.617 | 4.689 | 4.470 | 4.508 | 82,111 | -0.12(-2.60%) |
May 04, 2011 | 4.776 | 4.814 | 4.628 | 4.628 | 173,812 | -0.07(-1.40%) |
May 03, 2011 | 4.782 | 4.916 | 4.653 | 4.694 | 149,859 | -0.10(-2.05%) |
May 02, 2011 | 4.861 | 5.126 | 4.790 | 4.792 | 82,214 | -0.36(-6.91%) |
Apr 29, 2011 | 5.154 | 5.173 | 5.099 | 5.148 | 153,208 | +0.02(+0.32%) |
Apr 28, 2011 | 4.981 | 5.132 | 4.958 | 5.132 | 66,808 | +0.15(+3.02%) |
Apr 27, 2011 | 4.926 | 4.989 | 4.916 | 4.981 | 59,124 | +0.04(+0.83%) |
Apr 26, 2011 | 4.724 | 5.000 | 4.724 | 4.940 | 172,229 | +0.21(+4.33%) |
Apr 25, 2011 | 4.869 | 4.872 | 4.680 | 4.735 | 74,950 | -0.13(-2.64%) |
Apr 21, 2011 | 4.965 | 4.965 | 4.820 | 4.864 | 55,011 | -0.04(-0.84%) |
Apr 20, 2011 | 4.932 | 4.968 | 4.836 | 4.905 | 87,642 | +0.07(+1.53%) |
Apr 19, 2011 | 5.019 | 5.019 | 4.817 | 4.831 | 104,060 | -0.16(-3.18%) |
Apr 18, 2011 | 5.080 | 5.104 | 4.954 | 4.989 | 87,807 | -0.19(-3.70%) |
Apr 15, 2011 | 5.077 | 5.203 | 5.077 | 5.181 | 160,443 | +0.07(+1.34%) |
Apr 14, 2011 | 4.940 | 5.118 | 4.940 | 5.112 | 86,286 | +0.10(+2.08%) |
Apr 13, 2011 | 4.995 | 5.063 | 4.957 | 5.009 | 200,013 | +0.04(+0.83%) |
Apr 12, 2011 | 5.052 | 5.061 | 4.957 | 4.968 | 104,338 | -0.09(-1.73%) |
Apr 11, 2011 | 5.061 | 5.132 | 5.025 | 5.055 | 88,695 | -0.00(-0.05%) |
Apr 08, 2011 | 5.186 | 5.186 | 5.013 | 5.058 | 131,040 | -0.08(-1.49%) |
Apr 07, 2011 | 5.197 | 5.219 | 5.112 | 5.134 | 149,984 | -0.06(-1.21%) |
Apr 06, 2011 | 5.143 | 5.197 | 5.137 | 5.197 | 87,478 | +0.07(+1.44%) |
Apr 05, 2011 | 5.074 | 5.181 | 5.050 | 5.123 | 60,217 | +0.02(+0.48%) |
Apr 04, 2011 | 5.033 | 5.110 | 5.006 | 5.099 | 100,119 | +0.09(+1.75%) |
Apr 01, 2011 | 4.959 | 5.022 | 4.943 | 5.011 | 121,440 | +0.07(+1.44%) |
Mar 31, 2011 | 4.899 | 4.946 | 4.872 | 4.940 | 117,491 | +0.04(+0.84%) |
Mar 30, 2011 | 4.885 | 4.907 | 4.768 | 4.899 | 94,961 | +0.06(+1.19%) |
Mar 29, 2011 | 4.812 | 4.872 | 4.749 | 4.842 | 98,869 | +0.02(+0.45%) |
Mar 28, 2011 | 4.814 | 4.877 | 4.719 | 4.820 | 74,573 | +0.02(+0.46%) |
Mar 25, 2011 | 4.825 | 4.907 | 4.749 | 4.798 | 89,587 | +0.00(+0.06%) |
Mar 24, 2011 | 4.937 | 4.937 | 4.782 | 4.795 | 93,342 | -0.11(-2.34%) |
Mar 23, 2011 | 4.850 | 4.940 | 4.812 | 4.910 | 270,773 | +0.03(+0.67%) |
Mar 22, 2011 | 4.776 | 4.880 | 4.749 | 4.877 | 243,914 | +0.09(+1.89%) |
Mar 21, 2011 | 4.730 | 4.806 | 4.631 | 4.787 | 151,102 | +0.12(+2.52%) |
Mar 18, 2011 | 4.459 | 4.669 | 4.459 | 4.669 | 382,792 | +0.26(+5.89%) |
Mar 17, 2011 | 4.240 | 4.513 | 4.240 | 4.410 | 134,977 | +0.05(+1.19%) |
Mar 16, 2011 | 4.330 | 4.385 | 4.267 | 4.358 | 209,152 | +0.00(+0.06%) |
Mar 15, 2011 | 4.267 | 4.404 | 4.267 | 4.355 | 152,144 | +0.04(+0.95%) |
Mar 14, 2011 | 4.308 | 4.399 | 4.300 | 4.314 | 77,805 | -0.07(-1.50%) |
Mar 11, 2011 | 4.363 | 4.511 | 4.338 | 4.379 | 228,864 | +0.02(+0.38%) |
Mar 10, 2011 | 4.560 | 4.560 | 4.349 | 4.363 | 170,993 | -0.26(-5.62%) |
Mar 09, 2011 | 4.626 | 4.650 | 4.568 | 4.623 | 49,103 | +0.00(+0.06%) |
Mar 08, 2011 | 4.401 | 4.639 | 4.401 | 4.620 | 216,090 | +0.21(+4.65%) |
Mar 07, 2011 | 4.596 | 4.596 | 4.325 | 4.415 | 155,964 | -0.18(-3.93%) |
Mar 04, 2011 | 4.678 | 4.678 | 4.431 | 4.596 | 144,610 | -0.10(-2.15%) |
Mar 03, 2011 | 4.620 | 4.757 | 4.609 | 4.697 | 140,841 | +0.17(+3.81%) |
Mar 02, 2011 | 4.565 | 4.582 | 4.451 | 4.524 | 67,104 | -0.05(-1.19%) |