Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 4.370 | 4.389 | 4.200 | 4.200 | 43,507 | -0.21(-4.76%) |
May 23, 2011 | 4.460 | 4.460 | 4.320 | 4.410 | 29,895 | -0.09(-2.00%) |
May 20, 2011 | 4.300 | 4.550 | 4.300 | 4.500 | 45,390 | +0.17(+3.93%) |
May 19, 2011 | 4.420 | 4.540 | 4.290 | 4.330 | 75,202 | -0.04(-0.92%) |
May 18, 2011 | 4.320 | 4.400 | 4.240 | 4.370 | 17,396 | +0.04(+0.92%) |
May 17, 2011 | 4.250 | 4.370 | 4.210 | 4.330 | 52,241 | +0.08(+1.88%) |
May 16, 2011 | 4.420 | 4.420 | 4.250 | 4.250 | 35,824 | -0.17(-3.85%) |
May 13, 2011 | 4.450 | 4.460 | 4.400 | 4.420 | 27,377 | -0.05(-1.12%) |
May 12, 2011 | 4.540 | 4.540 | 4.458 | 4.470 | 20,882 | -0.07(-1.54%) |
May 11, 2011 | 4.400 | 4.550 | 4.400 | 4.540 | 46,010 | +0.10(+2.25%) |
May 10, 2011 | 4.370 | 4.440 | 4.280 | 4.440 | 20,660 | +0.11(+2.54%) |
May 09, 2011 | 4.300 | 4.400 | 4.300 | 4.330 | 22,306 | +0.06(+1.41%) |
May 06, 2011 | 4.180 | 4.330 | 4.180 | 4.270 | 38,655 | +0.11(+2.64%) |
May 05, 2011 | 4.440 | 4.440 | 4.150 | 4.160 | 118,218 | -0.28(-6.31%) |
May 04, 2011 | 4.600 | 4.620 | 4.400 | 4.440 | 112,295 | -0.17(-3.69%) |
May 03, 2011 | 4.680 | 4.680 | 4.550 | 4.610 | 64,745 | -0.07(-1.50%) |
May 02, 2011 | 4.630 | 4.730 | 4.600 | 4.680 | 42,723 | +0.03(+0.65%) |
Apr 29, 2011 | 4.800 | 4.800 | 4.550 | 4.650 | 113,640 | -0.11(-2.31%) |
Apr 28, 2011 | 4.940 | 5.040 | 4.740 | 4.760 | 88,105 | -0.22(-4.42%) |
Apr 27, 2011 | 5.490 | 5.500 | 4.800 | 4.980 | 232,850 | -0.37(-6.92%) |
Apr 26, 2011 | 5.250 | 5.400 | 5.250 | 5.350 | 92,070 | +0.02(+0.38%) |
Apr 25, 2011 | 4.979 | 5.400 | 4.910 | 5.330 | 148,774 | +0.46(+9.45%) |
Apr 21, 2011 | 4.870 | 4.900 | 4.750 | 4.870 | 31,553 | +0.05(+1.04%) |
Apr 20, 2011 | 4.760 | 4.870 | 4.751 | 4.820 | 37,928 | +0.10(+2.12%) |
Apr 19, 2011 | 4.540 | 4.780 | 4.540 | 4.720 | 32,116 | +0.22(+4.89%) |
Apr 18, 2011 | 4.540 | 4.540 | 4.460 | 4.500 | 18,569 | -0.06(-1.32%) |
Apr 15, 2011 | 4.440 | 4.563 | 4.440 | 4.560 | 83,024 | +0.13(+2.93%) |
Apr 14, 2011 | 4.510 | 4.523 | 4.400 | 4.430 | 91,232 | -0.08(-1.77%) |
Apr 13, 2011 | 4.510 | 4.584 | 4.450 | 4.510 | 49,030 | +0.00(+0.00%) |
Apr 12, 2011 | 4.560 | 4.630 | 4.410 | 4.510 | 112,680 | -0.05(-1.10%) |
Apr 11, 2011 | 4.780 | 4.830 | 4.560 | 4.560 | 70,988 | -0.19(-4.00%) |
Apr 08, 2011 | 4.820 | 4.823 | 4.630 | 4.750 | 43,854 | -0.01(-0.21%) |
Apr 07, 2011 | 4.870 | 4.928 | 4.630 | 4.760 | 67,173 | -0.19(-3.84%) |
Apr 06, 2011 | 4.800 | 5.000 | 4.610 | 4.950 | 85,450 | +0.17(+3.56%) |
Apr 05, 2011 | 4.690 | 4.780 | 4.600 | 4.780 | 63,809 | +0.08(+1.70%) |
Apr 04, 2011 | 4.780 | 4.780 | 4.670 | 4.700 | 47,796 | -0.05(-1.05%) |
Apr 01, 2011 | 4.720 | 4.750 | 4.626 | 4.750 | 24,456 | +0.03(+0.64%) |
Mar 31, 2011 | 4.640 | 4.740 | 4.520 | 4.720 | 61,975 | +0.08(+1.72%) |
Mar 30, 2011 | 4.670 | 4.670 | 4.520 | 4.640 | 53,082 | +0.00(+0.00%) |
Mar 29, 2011 | 4.650 | 4.660 | 4.580 | 4.640 | 54,366 | +0.01(+0.22%) |
Mar 28, 2011 | 4.720 | 4.720 | 4.560 | 4.630 | 89,378 | -0.10(-2.11%) |
Mar 25, 2011 | 4.720 | 4.750 | 4.630 | 4.730 | 48,572 | +0.02(+0.42%) |
Mar 24, 2011 | 4.710 | 4.840 | 4.665 | 4.710 | 49,949 | -0.01(-0.21%) |
Mar 23, 2011 | 4.760 | 4.760 | 4.660 | 4.720 | 36,760 | -0.05(-1.05%) |
Mar 22, 2011 | 4.790 | 4.860 | 4.620 | 4.770 | 45,379 | +0.05(+1.06%) |
Mar 21, 2011 | 4.640 | 4.750 | 4.590 | 4.720 | 49,469 | +0.09(+1.94%) |
Mar 18, 2011 | 4.590 | 4.670 | 4.580 | 4.630 | 56,062 | +0.07(+1.54%) |
Mar 17, 2011 | 4.670 | 4.670 | 4.520 | 4.560 | 102,624 | -0.11(-2.36%) |
Mar 16, 2011 | 4.940 | 5.110 | 4.640 | 4.670 | 107,387 | -0.23(-4.73%) |
Mar 15, 2011 | 5.090 | 5.090 | 4.810 | 4.902 | 99,586 | -0.23(-4.44%) |
Mar 14, 2011 | 4.950 | 5.190 | 4.950 | 5.130 | 91,456 | +0.23(+4.69%) |
Mar 11, 2011 | 4.960 | 5.040 | 4.850 | 4.900 | 66,953 | -0.11(-2.20%) |
Mar 10, 2011 | 5.300 | 5.370 | 4.980 | 5.010 | 218,839 | -0.32(-6.00%) |
Mar 09, 2011 | 5.505 | 5.630 | 5.321 | 5.330 | 72,147 | -0.25(-4.48%) |
Mar 08, 2011 | 5.600 | 5.600 | 5.330 | 5.580 | 142,364 | -0.04(-0.71%) |
Mar 07, 2011 | 5.660 | 5.660 | 5.510 | 5.620 | 70,682 | +0.01(+0.18%) |
Mar 04, 2011 | 5.660 | 5.660 | 5.580 | 5.610 | 48,569 | -0.08(-1.41%) |
Mar 03, 2011 | 5.780 | 5.780 | 5.600 | 5.690 | 117,953 | +0.01(+0.18%) |
Mar 02, 2011 | 5.720 | 5.770 | 5.660 | 5.680 | 104,111 | -0.07(-1.22%) |