Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 4.560 | 4.560 | 4.400 | 4.410 | 35,991 | -0.05(-1.12%) |
May 23, 2011 | 4.450 | 4.470 | 4.440 | 4.460 | 17,472 | -0.04(-0.89%) |
May 20, 2011 | 4.550 | 4.550 | 4.480 | 4.500 | 44,512 | -0.04(-0.88%) |
May 19, 2011 | 4.570 | 4.617 | 4.520 | 4.540 | 29,546 | -0.02(-0.44%) |
May 18, 2011 | 4.550 | 4.660 | 4.550 | 4.560 | 11,791 | +0.02(+0.44%) |
May 17, 2011 | 4.580 | 4.590 | 4.520 | 4.540 | 44,561 | -0.02(-0.44%) |
May 16, 2011 | 4.550 | 4.600 | 4.542 | 4.560 | 19,032 | +0.00(+0.00%) |
May 13, 2011 | 4.620 | 4.620 | 4.560 | 4.560 | 13,232 | -0.07(-1.51%) |
May 12, 2011 | 4.660 | 4.678 | 4.600 | 4.630 | 10,707 | -0.03(-0.64%) |
May 11, 2011 | 4.680 | 4.709 | 4.600 | 4.660 | 23,703 | -0.08(-1.69%) |
May 10, 2011 | 4.560 | 4.750 | 4.540 | 4.740 | 75,282 | +0.18(+3.95%) |
May 09, 2011 | 4.650 | 4.660 | 4.560 | 4.560 | 87,075 | -0.07(-1.51%) |
May 06, 2011 | 4.620 | 4.730 | 4.600 | 4.630 | 26,322 | +0.04(+0.87%) |
May 05, 2011 | 4.590 | 4.620 | 4.590 | 4.590 | 52,873 | -0.01(-0.22%) |
May 04, 2011 | 4.750 | 4.790 | 4.600 | 4.600 | 120,431 | -0.52(-10.16%) |
May 03, 2011 | 5.220 | 5.220 | 5.100 | 5.120 | 31,048 | -0.09(-1.73%) |
May 02, 2011 | 5.180 | 5.320 | 5.110 | 5.210 | 83,142 | -0.04(-0.76%) |
Apr 29, 2011 | 5.350 | 5.370 | 5.250 | 5.250 | 29,429 | -0.09(-1.68%) |
Apr 28, 2011 | 5.320 | 5.340 | 5.220 | 5.340 | 30,382 | -0.00(-0.00%) |
Apr 27, 2011 | 5.340 | 5.340 | 5.260 | 5.340 | 25,851 | +0.03(+0.56%) |
Apr 26, 2011 | 5.360 | 5.420 | 5.300 | 5.310 | 20,671 | -0.02(-0.38%) |
Apr 25, 2011 | 5.424 | 5.430 | 5.320 | 5.330 | 22,254 | -0.04(-0.74%) |
Apr 21, 2011 | 5.370 | 5.390 | 5.300 | 5.370 | 17,266 | +0.04(+0.75%) |
Apr 20, 2011 | 5.320 | 5.377 | 5.280 | 5.330 | 37,126 | +0.05(+0.95%) |
Apr 19, 2011 | 5.340 | 5.440 | 5.230 | 5.280 | 59,552 | -0.04(-0.75%) |
Apr 18, 2011 | 5.270 | 5.320 | 5.190 | 5.320 | 30,839 | +0.03(+0.57%) |
Apr 15, 2011 | 5.270 | 5.339 | 5.200 | 5.290 | 26,046 | +0.09(+1.73%) |
Apr 14, 2011 | 5.150 | 5.220 | 5.140 | 5.200 | 33,325 | +0.08(+1.56%) |
Apr 13, 2011 | 5.500 | 5.500 | 5.120 | 5.120 | 26,296 | +0.01(+0.20%) |
Apr 12, 2011 | 5.100 | 5.150 | 5.100 | 5.110 | 15,122 | +0.02(+0.39%) |
Apr 11, 2011 | 5.130 | 5.170 | 5.090 | 5.090 | 32,493 | -0.01(-0.20%) |
Apr 08, 2011 | 5.060 | 5.120 | 5.020 | 5.100 | 24,220 | +0.05(+0.99%) |
Apr 07, 2011 | 5.000 | 5.140 | 5.000 | 5.050 | 26,282 | +0.07(+1.41%) |
Apr 06, 2011 | 5.130 | 5.130 | 4.980 | 4.980 | 77,429 | -0.16(-3.11%) |
Apr 05, 2011 | 5.150 | 5.210 | 5.100 | 5.140 | 22,691 | -0.01(-0.19%) |
Apr 04, 2011 | 5.060 | 5.150 | 5.030 | 5.150 | 54,743 | +0.12(+2.28%) |
Apr 01, 2011 | 5.060 | 5.060 | 5.000 | 5.035 | 21,261 | +0.03(+0.50%) |
Mar 31, 2011 | 5.060 | 5.060 | 5.000 | 5.010 | 32,400 | -0.04(-0.79%) |
Mar 30, 2011 | 5.030 | 5.060 | 5.000 | 5.050 | 17,105 | +0.05(+1.00%) |
Mar 29, 2011 | 5.050 | 5.090 | 5.000 | 5.000 | 34,706 | -0.02(-0.40%) |
Mar 28, 2011 | 5.050 | 5.060 | 5.010 | 5.020 | 23,080 | +0.02(+0.40%) |
Mar 25, 2011 | 5.030 | 5.050 | 4.970 | 5.000 | 55,172 | +0.02(+0.40%) |
Mar 24, 2011 | 4.880 | 5.020 | 4.850 | 4.980 | 65,143 | +0.15(+3.11%) |
Mar 23, 2011 | 4.890 | 4.890 | 4.810 | 4.830 | 62,257 | -0.07(-1.43%) |
Mar 22, 2011 | 4.940 | 4.970 | 4.810 | 4.900 | 49,457 | -0.01(-0.20%) |
Mar 21, 2011 | 4.950 | 5.000 | 4.792 | 4.910 | 154,555 | +0.16(+3.37%) |
Mar 18, 2011 | 4.680 | 4.790 | 4.630 | 4.750 | 205,611 | +0.17(+3.71%) |
Mar 17, 2011 | 4.640 | 4.640 | 4.530 | 4.580 | 51,997 | +0.04(+0.88%) |
Mar 16, 2011 | 4.490 | 4.570 | 4.480 | 4.540 | 98,593 | +0.08(+1.79%) |
Mar 15, 2011 | 4.380 | 4.460 | 4.310 | 4.460 | 56,811 | -0.02(-0.45%) |
Mar 14, 2011 | 4.570 | 4.570 | 4.410 | 4.480 | 101,111 | -0.05(-1.10%) |
Mar 11, 2011 | 4.420 | 4.530 | 4.380 | 4.530 | 85,603 | +0.13(+2.95%) |
Mar 10, 2011 | 4.430 | 4.440 | 4.320 | 4.400 | 48,368 | -0.07(-1.57%) |
Mar 09, 2011 | 4.480 | 4.520 | 4.460 | 4.470 | 31,172 | -0.02(-0.45%) |
Mar 08, 2011 | 4.590 | 4.620 | 4.420 | 4.490 | 118,929 | -0.08(-1.75%) |
Mar 07, 2011 | 4.590 | 4.610 | 4.570 | 4.570 | 61,861 | -0.01(-0.22%) |
Mar 04, 2011 | 4.610 | 4.699 | 4.550 | 4.580 | 96,653 | -0.03(-0.65%) |
Mar 03, 2011 | 4.680 | 4.758 | 4.610 | 4.610 | 44,328 | -0.05(-1.07%) |
Mar 02, 2011 | 4.710 | 4.720 | 4.640 | 4.660 | 32,910 | -0.01(-0.21%) |