Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 4.567 | 4.620 | 4.514 | 4.567 | 208,566 | +0.01(+0.28%) |
May 23, 2011 | 4.571 | 4.599 | 4.545 | 4.554 | 143,984 | -0.07(-1.57%) |
May 20, 2011 | 4.678 | 4.678 | 4.616 | 4.627 | 251,832 | -0.09(-1.86%) |
May 19, 2011 | 4.695 | 4.763 | 4.674 | 4.714 | 218,739 | +0.04(+0.78%) |
May 18, 2011 | 4.588 | 4.678 | 4.543 | 4.678 | 208,397 | +0.09(+1.95%) |
May 17, 2011 | 4.573 | 4.605 | 4.529 | 4.588 | 113,427 | -0.02(-0.37%) |
May 16, 2011 | 4.612 | 4.635 | 4.565 | 4.605 | 182,833 | -0.04(-0.90%) |
May 13, 2011 | 4.742 | 4.742 | 4.631 | 4.647 | 118,387 | -0.09(-1.83%) |
May 12, 2011 | 4.674 | 4.753 | 4.618 | 4.733 | 109,662 | +0.04(+0.91%) |
May 11, 2011 | 4.744 | 4.765 | 4.689 | 4.691 | 174,722 | -0.06(-1.30%) |
May 10, 2011 | 4.665 | 4.752 | 4.665 | 4.752 | 90,261 | +0.10(+2.25%) |
May 09, 2011 | 4.625 | 4.657 | 4.569 | 4.648 | 165,141 | +0.01(+0.23%) |
May 06, 2011 | 4.716 | 4.716 | 4.620 | 4.637 | 428,605 | +0.02(+0.51%) |
May 05, 2011 | 4.541 | 4.673 | 4.531 | 4.614 | 300,453 | +0.10(+2.27%) |
May 04, 2011 | 4.584 | 4.614 | 4.512 | 4.512 | 377,008 | -0.07(-1.53%) |
May 03, 2011 | 4.635 | 4.652 | 4.541 | 4.582 | 115,215 | -0.08(-1.69%) |
May 02, 2011 | 4.667 | 4.795 | 4.654 | 4.661 | 161,476 | -0.10(-2.19%) |
Apr 29, 2011 | 4.784 | 4.816 | 4.746 | 4.765 | 139,080 | -0.00(-0.09%) |
Apr 28, 2011 | 4.742 | 4.793 | 4.727 | 4.769 | 553,617 | +0.02(+0.40%) |
Apr 27, 2011 | 4.759 | 4.775 | 4.714 | 4.750 | 155,545 | +0.00(+0.04%) |
Apr 26, 2011 | 4.791 | 4.825 | 4.742 | 4.748 | 149,065 | -0.02(-0.45%) |
Apr 25, 2011 | 4.780 | 4.812 | 4.712 | 4.769 | 72,974 | -0.03(-0.58%) |
Apr 21, 2011 | 4.808 | 4.842 | 4.759 | 4.797 | 122,699 | +0.02(+0.40%) |
Apr 20, 2011 | 4.902 | 4.970 | 4.752 | 4.778 | 546,612 | +0.14(+2.99%) |
Apr 19, 2011 | 4.614 | 4.659 | 4.563 | 4.639 | 147,582 | +0.06(+1.30%) |
Apr 18, 2011 | 4.584 | 4.599 | 4.514 | 4.580 | 244,305 | -0.06(-1.38%) |
Apr 15, 2011 | 4.563 | 4.650 | 4.563 | 4.644 | 158,900 | +0.07(+1.44%) |
Apr 14, 2011 | 4.580 | 4.650 | 4.546 | 4.578 | 245,215 | -0.02(-0.51%) |
Apr 13, 2011 | 4.697 | 4.697 | 4.588 | 4.601 | 155,184 | -0.07(-1.51%) |
Apr 12, 2011 | 4.763 | 4.772 | 4.671 | 4.671 | 108,692 | -0.06(-1.26%) |
Apr 11, 2011 | 4.706 | 4.750 | 4.667 | 4.731 | 127,372 | +0.02(+0.50%) |
Apr 08, 2011 | 4.895 | 4.895 | 4.637 | 4.708 | 296,596 | -0.16(-3.28%) |
Apr 07, 2011 | 4.882 | 4.921 | 4.863 | 4.868 | 146,728 | -0.02(-0.39%) |
Apr 06, 2011 | 4.780 | 4.887 | 4.750 | 4.887 | 199,216 | +0.14(+2.96%) |
Apr 05, 2011 | 4.816 | 4.838 | 4.731 | 4.746 | 219,647 | -0.09(-1.85%) |
Apr 04, 2011 | 4.882 | 4.899 | 4.819 | 4.836 | 165,835 | -0.01(-0.31%) |
Apr 01, 2011 | 4.795 | 4.931 | 4.767 | 4.850 | 339,113 | +0.10(+2.06%) |
Mar 31, 2011 | 4.614 | 4.761 | 4.614 | 4.752 | 189,522 | +0.12(+2.48%) |
Mar 30, 2011 | 4.637 | 4.652 | 4.578 | 4.637 | 100,992 | +0.11(+2.35%) |
Mar 29, 2011 | 4.495 | 4.552 | 4.458 | 4.531 | 70,135 | -0.01(-0.14%) |
Mar 28, 2011 | 4.661 | 4.661 | 4.531 | 4.537 | 131,877 | -0.10(-2.16%) |
Mar 25, 2011 | 4.618 | 4.714 | 4.588 | 4.637 | 94,714 | +0.03(+0.69%) |
Mar 24, 2011 | 4.633 | 4.642 | 4.578 | 4.605 | 124,487 | -0.05(-1.01%) |
Mar 23, 2011 | 4.569 | 4.682 | 4.516 | 4.652 | 201,074 | +0.07(+1.44%) |
Mar 22, 2011 | 4.608 | 4.608 | 4.505 | 4.586 | 157,882 | -0.01(-0.32%) |
Mar 21, 2011 | 4.563 | 4.601 | 4.475 | 4.601 | 159,585 | +0.13(+2.96%) |
Mar 18, 2011 | 4.622 | 4.635 | 4.463 | 4.469 | 531,920 | -0.12(-2.65%) |
Mar 17, 2011 | 4.599 | 4.652 | 4.559 | 4.590 | 265,162 | +0.08(+1.75%) |
Mar 16, 2011 | 4.486 | 4.550 | 4.446 | 4.512 | 313,380 | +0.01(+0.19%) |
Mar 15, 2011 | 4.390 | 4.537 | 4.390 | 4.503 | 194,740 | +0.01(+0.24%) |
Mar 14, 2011 | 4.475 | 4.550 | 4.475 | 4.492 | 122,572 | -0.04(-0.85%) |
Mar 11, 2011 | 4.516 | 4.569 | 4.492 | 4.531 | 186,946 | +0.01(+0.19%) |
Mar 10, 2011 | 4.539 | 4.567 | 4.490 | 4.522 | 375,868 | -0.08(-1.80%) |
Mar 09, 2011 | 4.531 | 4.622 | 4.518 | 4.605 | 121,629 | +0.07(+1.65%) |
Mar 08, 2011 | 4.399 | 4.578 | 4.375 | 4.531 | 187,490 | +0.12(+2.71%) |
Mar 07, 2011 | 4.563 | 4.563 | 4.388 | 4.411 | 237,473 | -0.14(-3.09%) |
Mar 04, 2011 | 4.580 | 4.588 | 4.490 | 4.552 | 133,641 | -0.02(-0.42%) |
Mar 03, 2011 | 4.452 | 4.603 | 4.452 | 4.571 | 173,080 | +0.17(+3.77%) |
Mar 02, 2011 | 4.369 | 4.452 | 4.356 | 4.405 | 167,257 | +0.02(+0.49%) |