Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 4.541 | 4.625 | 4.541 | 4.618 | 6,265 | +0.03(+0.64%) |
May 23, 2011 | 4.662 | 4.662 | 4.515 | 4.588 | 23,584 | -0.04(-0.79%) |
May 18, 2011 | 4.625 | 4.625 | 4.625 | 4.625 | 0 | +0.08(+1.82%) |
May 17, 2011 | 4.588 | 4.588 | 4.542 | 4.542 | 817 | -0.05(-1.00%) |
May 16, 2011 | 4.555 | 4.588 | 4.478 | 4.588 | 3,814 | -0.11(-2.27%) |
May 13, 2011 | 4.669 | 4.695 | 4.665 | 4.695 | 1,089 | +0.00(+0.08%) |
May 12, 2011 | 4.735 | 4.735 | 4.691 | 4.691 | 8,445 | -0.05(-1.08%) |
May 11, 2011 | 4.750 | 4.750 | 4.743 | 4.743 | 544 | -0.03(-0.61%) |
May 10, 2011 | 4.772 | 4.772 | 4.768 | 4.772 | 5,203 | +0.03(+0.70%) |
May 09, 2011 | 4.772 | 4.783 | 4.739 | 4.739 | 16,073 | -0.03(-0.69%) |
May 06, 2011 | 4.731 | 4.772 | 4.731 | 4.772 | 26,970 | +0.07(+1.56%) |
May 05, 2011 | 4.757 | 4.757 | 4.680 | 4.698 | 42,708 | -0.06(-1.16%) |
May 04, 2011 | 4.735 | 4.754 | 4.717 | 4.754 | 46,857 | +0.01(+0.23%) |
May 03, 2011 | 4.350 | 4.772 | 4.350 | 4.743 | 146,022 | +0.44(+10.24%) |
May 02, 2011 | 4.302 | 4.302 | 4.295 | 4.302 | 1,806 | -0.05(-1.10%) |
Apr 29, 2011 | 4.383 | 4.386 | 4.350 | 4.350 | 29,967 | -0.02(-0.42%) |
Apr 27, 2011 | 4.368 | 4.368 | 4.368 | 4.368 | 0 | +0.00(+0.00%) |
Apr 26, 2011 | 4.368 | 4.368 | 4.368 | 4.368 | 23,031 | +0.00(+0.00%) |
Apr 25, 2011 | 4.350 | 4.368 | 4.350 | 4.368 | 5,868 | +0.00(+0.00%) |
Apr 21, 2011 | 4.368 | 4.386 | 4.331 | 4.368 | 18,846 | +0.00(+0.08%) |
Apr 20, 2011 | 4.364 | 4.368 | 4.364 | 4.364 | 4,037 | +0.02(+0.50%) |
Apr 19, 2011 | 4.364 | 4.364 | 4.335 | 4.343 | 5,012 | +0.01(+0.26%) |
Apr 18, 2011 | 4.368 | 4.368 | 4.331 | 4.331 | 15,125 | -0.04(-0.84%) |
Apr 15, 2011 | 4.364 | 4.368 | 4.364 | 4.368 | 3,541 | +0.07(+1.71%) |
Apr 14, 2011 | 4.302 | 4.317 | 4.295 | 4.295 | 19,206 | +0.03(+0.60%) |
Apr 13, 2011 | 4.254 | 4.269 | 4.240 | 4.269 | 6,810 | +0.03(+0.69%) |
Apr 12, 2011 | 4.240 | 4.276 | 4.240 | 4.240 | 24,518 | +0.03(+0.61%) |
Apr 11, 2011 | 4.247 | 4.269 | 4.214 | 4.214 | 3,814 | -0.08(-1.88%) |
Apr 08, 2011 | 4.313 | 4.313 | 4.295 | 4.295 | 16,345 | -0.06(-1.43%) |
Apr 06, 2011 | 4.357 | 4.357 | 4.357 | 4.357 | 0 | -0.03(-0.64%) |
Apr 05, 2011 | 4.385 | 4.385 | 4.385 | 4.385 | 1,634 | +0.04(+0.99%) |
Apr 04, 2011 | 4.368 | 4.368 | 4.342 | 4.342 | 3,280 | +0.01(+0.25%) |
Apr 01, 2011 | 4.383 | 4.386 | 4.331 | 4.331 | 2,451 | +0.04(+0.85%) |
Mar 31, 2011 | 4.331 | 4.331 | 4.225 | 4.295 | 60,926 | -0.04(-0.93%) |
Mar 28, 2011 | 4.335 | 4.335 | 4.335 | 4.335 | 0 | -0.01(-0.17%) |
Mar 25, 2011 | 4.324 | 4.397 | 4.324 | 4.342 | 18,785 | -0.01(-0.18%) |
Mar 23, 2011 | 4.350 | 4.350 | 4.350 | 4.350 | 0 | -0.11(-2.44%) |
Mar 18, 2011 | 4.419 | 4.459 | 4.459 | 4.459 | 61,934 | +0.07(+1.58%) |
Mar 17, 2011 | 4.441 | 4.441 | 4.390 | 4.390 | 9,865 | +0.05(+1.09%) |
Mar 16, 2011 | 4.306 | 4.342 | 4.306 | 4.342 | 5,480 | +0.07(+1.70%) |
Mar 15, 2011 | 4.269 | 4.270 | 4.269 | 4.270 | 1,263 | -0.01(-0.25%) |
Mar 14, 2011 | 4.280 | 4.280 | 4.280 | 4.280 | 274 | -0.09(-2.00%) |
Mar 11, 2011 | 4.324 | 4.455 | 4.226 | 4.368 | 67,773 | -0.11(-2.44%) |
Mar 10, 2011 | 4.477 | 4.477 | 4.477 | 4.477 | 397 | +0.03(+0.57%) |
Mar 09, 2011 | 4.452 | 4.452 | 4.452 | 4.452 | 2,740 | -0.04(-0.81%) |
Mar 08, 2011 | 4.488 | 4.488 | 4.488 | 4.488 | 3,014 | +0.03(+0.70%) |
Mar 07, 2011 | 4.488 | 4.488 | 4.452 | 4.457 | 14,085 | -0.03(-0.69%) |
Mar 04, 2011 | 4.488 | 4.488 | 4.423 | 4.488 | 7,947 | +0.00(+0.00%) |
Mar 03, 2011 | 4.485 | 4.488 | 4.452 | 4.488 | 9,172 | +0.00(+0.00%) |