Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 4.678 | 4.695 | 4.665 | 4.677 | 29,622 | +0.00(+0.05%) |
Apr 28, 2011 | 4.631 | 4.688 | 4.631 | 4.675 | 22,818 | +0.02(+0.43%) |
Apr 27, 2011 | 4.658 | 4.728 | 4.609 | 4.655 | 74,555 | +0.02(+0.51%) |
Apr 26, 2011 | 4.541 | 4.631 | 4.541 | 4.631 | 47,562 | +0.08(+1.69%) |
Apr 25, 2011 | 4.658 | 4.665 | 4.510 | 4.554 | 65,457 | -0.08(-1.74%) |
Apr 21, 2011 | 4.735 | 4.735 | 4.557 | 4.635 | 133,637 | -0.06(-1.22%) |
Apr 20, 2011 | 4.712 | 4.725 | 4.671 | 4.692 | 56,213 | +0.03(+0.65%) |
Apr 19, 2011 | 4.668 | 4.692 | 4.648 | 4.661 | 44,598 | +0.01(+0.29%) |
Apr 18, 2011 | 4.638 | 4.668 | 4.577 | 4.648 | 41,947 | -0.01(-0.14%) |
Apr 15, 2011 | 4.655 | 4.671 | 4.645 | 4.655 | 45,230 | +0.00(+0.00%) |
Apr 14, 2011 | 4.645 | 4.661 | 4.635 | 4.655 | 52,318 | +0.02(+0.51%) |
Apr 13, 2011 | 4.601 | 4.648 | 4.594 | 4.631 | 31,045 | +0.03(+0.73%) |
Apr 12, 2011 | 4.581 | 4.601 | 4.561 | 4.598 | 35,598 | -0.00(-0.07%) |
Apr 11, 2011 | 4.588 | 4.631 | 4.588 | 4.601 | 23,736 | +0.00(+0.07%) |
Apr 08, 2011 | 4.655 | 4.668 | 4.598 | 4.598 | 26,354 | -0.03(-0.72%) |
Apr 07, 2011 | 4.675 | 4.675 | 4.608 | 4.631 | 69,131 | -0.02(-0.50%) |
Apr 06, 2011 | 4.688 | 4.692 | 4.631 | 4.655 | 54,668 | +0.00(+0.00%) |
Apr 05, 2011 | 4.645 | 4.685 | 4.631 | 4.655 | 71,161 | +0.00(+0.00%) |
Apr 04, 2011 | 4.675 | 4.695 | 4.631 | 4.655 | 37,253 | -0.03(-0.64%) |
Apr 01, 2011 | 4.702 | 4.735 | 4.671 | 4.685 | 53,750 | +0.01(+0.22%) |
Mar 31, 2011 | 4.725 | 4.726 | 4.675 | 4.675 | 67,595 | -0.01(-0.21%) |
Mar 30, 2011 | 4.648 | 4.712 | 4.648 | 4.685 | 46,688 | +0.04(+0.87%) |
Mar 29, 2011 | 4.651 | 4.651 | 4.628 | 4.645 | 28,120 | +0.00(+0.07%) |
Mar 28, 2011 | 4.608 | 4.658 | 4.608 | 4.641 | 43,128 | +0.03(+0.65%) |
Mar 25, 2011 | 4.604 | 4.668 | 4.598 | 4.611 | 37,844 | -0.02(-0.36%) |
Mar 24, 2011 | 4.638 | 4.661 | 4.601 | 4.628 | 53,684 | +0.01(+0.22%) |
Mar 23, 2011 | 4.621 | 4.621 | 4.577 | 4.618 | 38,041 | -0.01(-0.14%) |
Mar 22, 2011 | 4.641 | 4.641 | 4.588 | 4.624 | 30,985 | +0.02(+0.44%) |
Mar 21, 2011 | 4.633 | 4.633 | 4.588 | 4.604 | 57,650 | +0.03(+0.58%) |
Mar 18, 2011 | 4.482 | 4.594 | 4.479 | 4.578 | 74,114 | +0.16(+3.51%) |
Mar 17, 2011 | 4.423 | 4.486 | 4.416 | 4.423 | 26,601 | +0.00(+0.07%) |
Mar 16, 2011 | 4.423 | 4.452 | 4.365 | 4.419 | 50,733 | -0.03(-0.74%) |
Mar 15, 2011 | 4.429 | 4.466 | 4.417 | 4.452 | 46,146 | -0.02(-0.52%) |
Mar 14, 2011 | 4.499 | 4.512 | 4.461 | 4.476 | 28,364 | -0.02(-0.39%) |
Mar 11, 2011 | 4.519 | 4.519 | 4.482 | 4.493 | 43,322 | -0.02(-0.35%) |
Mar 10, 2011 | 4.512 | 4.522 | 4.481 | 4.509 | 25,556 | +0.01(+0.15%) |
Mar 09, 2011 | 4.532 | 4.532 | 4.459 | 4.502 | 73,671 | -0.01(-0.22%) |
Mar 08, 2011 | 4.459 | 4.518 | 4.459 | 4.512 | 93,680 | +0.06(+1.26%) |
Mar 07, 2011 | 4.604 | 4.664 | 4.419 | 4.456 | 621,412 | -0.15(-3.16%) |
Mar 04, 2011 | 4.611 | 4.634 | 4.565 | 4.601 | 65,985 | -0.04(-0.85%) |
Mar 03, 2011 | 4.677 | 4.710 | 4.618 | 4.641 | 147,994 | -0.03(-0.71%) |
Mar 02, 2011 | 4.693 | 4.713 | 4.627 | 4.674 | 55,902 | -0.04(-0.84%) |
Mar 01, 2011 | 4.812 | 4.832 | 4.703 | 4.713 | 62,934 | -0.07(-1.45%) |
Feb 28, 2011 | 4.654 | 4.783 | 4.654 | 4.783 | 50,545 | +0.12(+2.55%) |
Feb 25, 2011 | 4.657 | 4.667 | 4.601 | 4.664 | 72,635 | +0.05(+1.15%) |
Feb 24, 2011 | 4.624 | 4.637 | 4.555 | 4.611 | 144,068 | +0.01(+0.14%) |
Feb 23, 2011 | 4.614 | 4.664 | 4.528 | 4.604 | 135,169 | -0.02(-0.50%) |
Feb 22, 2011 | 4.693 | 4.697 | 4.588 | 4.627 | 132,645 | -0.05(-0.99%) |
Feb 18, 2011 | 4.839 | 4.842 | 4.660 | 4.674 | 239,172 | -0.14(-2.95%) |
Feb 17, 2011 | 4.806 | 4.822 | 4.783 | 4.816 | 46,676 | +0.03(+0.62%) |
Feb 16, 2011 | 4.825 | 4.865 | 4.756 | 4.786 | 46,818 | +0.00(+0.00%) |
Feb 15, 2011 | 4.779 | 4.829 | 4.735 | 4.786 | 54,699 | +0.02(+0.49%) |
Feb 14, 2011 | 4.750 | 4.786 | 4.730 | 4.763 | 100,715 | +0.03(+0.63%) |
Feb 11, 2011 | 4.753 | 4.753 | 4.703 | 4.733 | 62,503 | +0.00(+0.07%) |
Feb 10, 2011 | 4.753 | 4.759 | 4.697 | 4.730 | 89,120 | -0.00(-0.07%) |
Feb 09, 2011 | 4.750 | 4.802 | 4.720 | 4.733 | 40,162 | -0.02(-0.35%) |
Feb 08, 2011 | 4.687 | 4.756 | 4.667 | 4.750 | 52,051 | +0.10(+2.20%) |
Feb 07, 2011 | 4.621 | 4.721 | 4.621 | 4.647 | 131,521 | +0.03(+0.57%) |
Feb 04, 2011 | 4.611 | 4.621 | 4.611 | 4.621 | 29,209 | +0.00(+0.00%) |
Feb 03, 2011 | 4.621 | 4.621 | 4.611 | 4.621 | 64,403 | +0.00(+0.00%) |
Feb 02, 2011 | 4.618 | 4.621 | 4.608 | 4.621 | 64,542 | +0.00(+0.00%) |