Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 4.504 | 4.535 | 4.458 | 4.494 | 28,236 | +0.02(+0.35%) |
May 23, 2011 | 4.484 | 4.551 | 4.442 | 4.478 | 29,721 | -0.01(-0.12%) |
May 20, 2011 | 4.484 | 4.530 | 4.484 | 4.484 | 10,522 | -0.03(-0.57%) |
May 19, 2011 | 4.525 | 4.530 | 4.359 | 4.510 | 16,973 | +0.14(+3.32%) |
May 18, 2011 | 4.499 | 4.551 | 4.251 | 4.365 | 59,124 | -0.11(-2.43%) |
May 17, 2011 | 4.499 | 4.530 | 4.447 | 4.473 | 71,585 | +0.00(+0.00%) |
May 16, 2011 | 4.510 | 4.644 | 4.463 | 4.473 | 45,296 | -0.01(-0.24%) |
May 13, 2011 | 4.458 | 4.504 | 4.458 | 4.484 | 15,872 | +0.01(+0.24%) |
May 12, 2011 | 4.478 | 4.530 | 4.458 | 4.473 | 17,078 | -0.01(-0.12%) |
May 11, 2011 | 4.520 | 4.520 | 4.417 | 4.478 | 55,262 | -0.01(-0.23%) |
May 10, 2011 | 4.499 | 4.551 | 4.447 | 4.489 | 26,781 | +0.03(+0.69%) |
May 09, 2011 | 4.504 | 4.504 | 4.251 | 4.458 | 18,399 | +0.03(+0.70%) |
May 06, 2011 | 4.272 | 4.515 | 4.221 | 4.427 | 30,045 | +0.14(+3.25%) |
May 05, 2011 | 4.344 | 4.344 | 4.215 | 4.288 | 45,793 | -0.06(-1.31%) |
May 04, 2011 | 4.576 | 4.623 | 4.319 | 4.344 | 27,878 | -0.28(-6.03%) |
May 03, 2011 | 4.546 | 4.649 | 4.515 | 4.623 | 126,035 | +0.06(+1.24%) |
May 02, 2011 | 4.551 | 4.623 | 4.499 | 4.566 | 64,205 | -0.04(-0.90%) |
Apr 29, 2011 | 4.576 | 4.680 | 4.576 | 4.607 | 80,300 | +0.07(+1.48%) |
Apr 28, 2011 | 4.680 | 4.690 | 4.308 | 4.540 | 79,966 | -0.13(-2.87%) |
Apr 27, 2011 | 4.649 | 4.695 | 4.623 | 4.675 | 431,991 | +0.05(+1.12%) |
Apr 26, 2011 | 4.592 | 4.680 | 4.592 | 4.623 | 279,648 | +0.10(+2.29%) |
Apr 25, 2011 | 4.576 | 4.607 | 4.375 | 4.519 | 136,167 | +0.26(+6.17%) |
Apr 21, 2011 | 4.236 | 4.272 | 4.117 | 4.257 | 13,607 | +0.02(+0.49%) |
Apr 20, 2011 | 4.226 | 4.241 | 4.164 | 4.236 | 24,417 | +0.05(+1.11%) |
Apr 19, 2011 | 4.195 | 4.226 | 4.179 | 4.190 | 17,893 | +0.01(+0.25%) |
Apr 18, 2011 | 4.257 | 4.257 | 4.179 | 4.179 | 18,532 | -0.04(-0.98%) |
Apr 15, 2011 | 4.215 | 4.226 | 4.081 | 4.221 | 58,763 | +0.05(+1.11%) |
Apr 14, 2011 | 4.143 | 4.179 | 4.112 | 4.174 | 19,187 | +0.00(+0.10%) |
Apr 13, 2011 | 3.983 | 4.179 | 3.880 | 4.170 | 116,010 | -0.00(-0.10%) |
Apr 12, 2011 | 3.973 | 4.174 | 3.973 | 4.174 | 14,109 | +0.16(+3.98%) |
Apr 11, 2011 | 4.061 | 4.061 | 3.973 | 4.014 | 42,930 | -0.04(-1.02%) |
Apr 08, 2011 | 4.174 | 4.174 | 4.014 | 4.055 | 12,158 | +0.01(+0.13%) |
Apr 07, 2011 | 3.993 | 4.061 | 3.973 | 4.050 | 12,881 | +0.09(+2.21%) |
Apr 06, 2011 | 3.978 | 4.071 | 3.875 | 3.963 | 13,687 | +0.01(+0.26%) |
Apr 05, 2011 | 4.019 | 4.066 | 3.895 | 3.952 | 19,420 | -0.06(-1.41%) |
Apr 04, 2011 | 4.004 | 4.071 | 3.921 | 4.009 | 20,771 | -0.01(-0.26%) |
Apr 01, 2011 | 4.055 | 4.122 | 3.988 | 4.019 | 30,535 | -0.01(-0.26%) |
Mar 31, 2011 | 4.272 | 4.282 | 3.937 | 4.030 | 22,269 | -0.08(-2.01%) |
Mar 30, 2011 | 4.120 | 4.164 | 4.050 | 4.112 | 18,784 | -0.04(-0.87%) |
Mar 29, 2011 | 4.236 | 4.257 | 4.061 | 4.148 | 25,364 | -0.07(-1.59%) |
Mar 28, 2011 | 4.128 | 4.282 | 4.097 | 4.215 | 111,940 | +0.14(+3.55%) |
Mar 25, 2011 | 4.066 | 4.117 | 4.045 | 4.071 | 8,527 | +0.03(+0.64%) |
Mar 24, 2011 | 4.102 | 4.159 | 4.014 | 4.045 | 12,694 | +0.03(+0.77%) |
Mar 23, 2011 | 4.112 | 4.112 | 4.014 | 4.014 | 12,718 | -0.17(-3.95%) |
Mar 22, 2011 | 4.138 | 4.200 | 4.102 | 4.179 | 16,367 | +0.07(+1.63%) |
Mar 21, 2011 | 4.174 | 4.226 | 4.112 | 4.112 | 19,641 | -0.06(-1.36%) |
Mar 18, 2011 | 4.035 | 4.169 | 4.035 | 4.169 | 12,512 | +0.08(+2.02%) |
Mar 17, 2011 | 4.035 | 4.163 | 4.030 | 4.086 | 22,184 | +0.05(+1.28%) |
Mar 16, 2011 | 4.030 | 4.262 | 4.030 | 4.035 | 29,182 | +0.01(+0.13%) |
Mar 15, 2011 | 4.050 | 4.318 | 4.024 | 4.030 | 59,092 | -0.19(-4.52%) |
Mar 14, 2011 | 4.236 | 4.324 | 4.107 | 4.220 | 59,276 | -0.06(-1.33%) |
Mar 11, 2011 | 4.329 | 4.329 | 4.257 | 4.277 | 14,795 | -0.03(-0.60%) |
Mar 10, 2011 | 4.226 | 4.303 | 4.179 | 4.303 | 280,415 | +0.06(+1.34%) |
Mar 09, 2011 | 4.200 | 4.319 | 4.200 | 4.246 | 25,101 | +0.05(+1.09%) |
Mar 08, 2011 | 4.210 | 4.277 | 4.179 | 4.200 | 14,323 | -0.00(-0.11%) |
Mar 07, 2011 | 3.983 | 4.205 | 3.983 | 4.205 | 107,333 | +0.14(+3.43%) |
Mar 04, 2011 | 4.061 | 4.066 | 4.009 | 4.066 | 37,290 | +0.06(+1.42%) |
Mar 03, 2011 | 3.978 | 4.107 | 3.978 | 4.009 | 87,422 | +0.06(+1.57%) |
Mar 02, 2011 | 4.009 | 4.009 | 3.854 | 3.947 | 31,237 | -0.03(-0.65%) |