Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 5.030 | 5.083 | 5.001 | 5.080 | 193,291 | +0.07(+1.35%) |
Apr 28, 2011 | 4.998 | 5.012 | 4.989 | 5.012 | 139,051 | +0.03(+0.59%) |
Apr 27, 2011 | 4.986 | 5.004 | 4.963 | 4.983 | 243,234 | +0.02(+0.47%) |
Apr 26, 2011 | 4.954 | 4.974 | 4.954 | 4.960 | 214,971 | +0.00(+0.06%) |
Apr 25, 2011 | 4.977 | 4.987 | 4.945 | 4.957 | 281,726 | -0.01(-0.12%) |
Apr 21, 2011 | 4.968 | 4.998 | 4.963 | 4.963 | 169,449 | +0.00(+0.06%) |
Apr 20, 2011 | 4.989 | 4.992 | 4.957 | 4.960 | 212,403 | +0.01(+0.18%) |
Apr 19, 2011 | 4.954 | 4.963 | 4.936 | 4.951 | 149,891 | +0.01(+0.30%) |
Apr 18, 2011 | 4.954 | 4.974 | 4.927 | 4.936 | 272,668 | -0.01(-0.30%) |
Apr 15, 2011 | 4.960 | 4.971 | 4.948 | 4.951 | 111,129 | +0.00(+0.00%) |
Apr 14, 2011 | 4.927 | 4.951 | 4.924 | 4.951 | 137,890 | +0.03(+0.54%) |
Apr 13, 2011 | 4.933 | 4.939 | 4.904 | 4.924 | 140,890 | +0.00(+0.06%) |
Apr 12, 2011 | 4.895 | 4.930 | 4.889 | 4.921 | 111,609 | +0.02(+0.48%) |
Apr 11, 2011 | 4.930 | 4.933 | 4.892 | 4.898 | 217,089 | -0.03(-0.54%) |
Apr 08, 2011 | 4.921 | 4.936 | 4.917 | 4.924 | 127,789 | +0.02(+0.36%) |
Apr 07, 2011 | 4.933 | 4.933 | 4.904 | 4.907 | 100,637 | -0.01(-0.24%) |
Apr 06, 2011 | 4.939 | 4.954 | 4.901 | 4.918 | 184,457 | -0.01(-0.24%) |
Apr 05, 2011 | 4.930 | 4.945 | 4.918 | 4.930 | 153,954 | +0.01(+0.18%) |
Apr 04, 2011 | 4.951 | 4.951 | 4.910 | 4.921 | 104,379 | -0.02(-0.42%) |
Apr 01, 2011 | 4.910 | 4.945 | 4.910 | 4.942 | 241,691 | +0.05(+1.02%) |
Mar 31, 2011 | 4.889 | 4.907 | 4.886 | 4.892 | 122,066 | -0.01(-0.18%) |
Mar 30, 2011 | 4.901 | 4.901 | 4.901 | 4.901 | 242,454 | +0.01(+0.18%) |
Mar 29, 2011 | 4.889 | 4.892 | 4.851 | 4.892 | 189,548 | +0.02(+0.42%) |
Mar 28, 2011 | 4.866 | 4.892 | 4.854 | 4.872 | 175,559 | +0.02(+0.48%) |
Mar 25, 2011 | 4.828 | 4.851 | 4.822 | 4.848 | 128,443 | +0.02(+0.48%) |
Mar 24, 2011 | 4.860 | 4.863 | 4.825 | 4.825 | 133,687 | -0.03(-0.60%) |
Mar 23, 2011 | 4.837 | 4.857 | 4.821 | 4.854 | 89,259 | +0.03(+0.54%) |
Mar 22, 2011 | 4.816 | 4.845 | 4.812 | 4.828 | 121,273 | +0.03(+0.55%) |
Mar 21, 2011 | 4.793 | 4.808 | 4.778 | 4.802 | 122,711 | +0.03(+0.73%) |
Mar 18, 2011 | 4.793 | 4.819 | 4.749 | 4.767 | 128,264 | -0.01(-0.24%) |
Mar 17, 2011 | 4.796 | 4.811 | 4.778 | 4.778 | 149,423 | +0.01(+0.12%) |
Mar 16, 2011 | 4.837 | 4.848 | 4.758 | 4.773 | 218,358 | -0.08(-1.56%) |
Mar 15, 2011 | 4.825 | 4.848 | 4.816 | 4.848 | 136,333 | +0.01(+0.12%) |
Mar 14, 2011 | 4.787 | 4.848 | 4.787 | 4.843 | 152,221 | +0.02(+0.36%) |
Mar 11, 2011 | 4.778 | 4.825 | 4.778 | 4.825 | 186,837 | +0.03(+0.61%) |
Mar 10, 2011 | 4.761 | 4.796 | 4.720 | 4.796 | 130,873 | +0.03(+0.73%) |
Mar 09, 2011 | 4.802 | 4.810 | 4.703 | 4.761 | 498,312 | -0.03(-0.67%) |
Mar 08, 2011 | 4.764 | 4.813 | 4.749 | 4.793 | 185,550 | +0.05(+0.98%) |
Mar 07, 2011 | 4.761 | 4.787 | 4.726 | 4.746 | 192,977 | +0.00(+0.00%) |
Mar 04, 2011 | 4.793 | 4.834 | 4.738 | 4.746 | 362,839 | -0.04(-0.91%) |
Mar 03, 2011 | 4.901 | 4.927 | 4.790 | 4.790 | 435,308 | -0.10(-2.14%) |
Mar 02, 2011 | 4.810 | 4.895 | 4.775 | 4.895 | 652,736 | +0.06(+1.33%) |
Mar 01, 2011 | 4.877 | 4.877 | 4.799 | 4.831 | 296,188 | -0.05(-1.01%) |
Feb 28, 2011 | 4.866 | 4.901 | 4.823 | 4.880 | 208,251 | +0.01(+0.30%) |
Feb 25, 2011 | 4.843 | 4.895 | 4.843 | 4.866 | 283,092 | +0.03(+0.60%) |
Feb 24, 2011 | 4.831 | 4.886 | 4.825 | 4.837 | 291,628 | +0.00(+0.00%) |
Feb 23, 2011 | 4.794 | 4.851 | 4.785 | 4.837 | 179,464 | +0.02(+0.42%) |
Feb 22, 2011 | 4.814 | 4.833 | 4.799 | 4.817 | 116,629 | -0.02(-0.36%) |
Feb 18, 2011 | 4.840 | 4.866 | 4.820 | 4.834 | 116,812 | -0.01(-0.30%) |
Feb 17, 2011 | 4.854 | 4.872 | 4.834 | 4.849 | 153,208 | +0.00(+0.00%) |
Feb 16, 2011 | 4.831 | 4.851 | 4.818 | 4.849 | 130,502 | +0.03(+0.60%) |
Feb 15, 2011 | 4.823 | 4.823 | 4.799 | 4.820 | 125,348 | +0.00(+0.00%) |
Feb 14, 2011 | 4.805 | 4.831 | 4.792 | 4.820 | 111,845 | +0.00(+0.06%) |
Feb 11, 2011 | 4.802 | 4.835 | 4.799 | 4.817 | 109,946 | +0.01(+0.30%) |
Feb 10, 2011 | 4.817 | 4.820 | 4.799 | 4.802 | 144,606 | -0.02(-0.36%) |
Feb 09, 2011 | 4.843 | 4.843 | 4.820 | 4.820 | 91,362 | -0.03(-0.54%) |
Feb 08, 2011 | 4.843 | 4.846 | 4.814 | 4.846 | 80,540 | +0.01(+0.18%) |
Feb 07, 2011 | 4.823 | 4.837 | 4.791 | 4.837 | 120,537 | +0.04(+0.84%) |
Feb 04, 2011 | 4.823 | 4.846 | 4.794 | 4.797 | 89,343 | -0.03(-0.54%) |
Feb 03, 2011 | 4.831 | 4.850 | 4.811 | 4.823 | 134,407 | -0.02(-0.36%) |
Feb 02, 2011 | 4.831 | 4.849 | 4.823 | 4.840 | 103,157 | +0.02(+0.42%) |