Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 4.091 | 4.112 | 3.981 | 4.010 | 1,618,544 | -0.07(-1.72%) |
Apr 28, 2011 | 4.079 | 4.104 | 4.064 | 4.080 | 421,376 | -0.01(-0.27%) |
Apr 27, 2011 | 4.110 | 4.119 | 4.075 | 4.091 | 664,936 | -0.02(-0.52%) |
Apr 26, 2011 | 4.096 | 4.151 | 4.090 | 4.112 | 2,479,088 | +0.03(+0.64%) |
Apr 25, 2011 | 4.115 | 4.121 | 4.051 | 4.086 | 305,312 | -0.06(-1.39%) |
Apr 21, 2011 | 4.180 | 4.180 | 4.103 | 4.144 | 513,824 | -0.02(-0.36%) |
Apr 20, 2011 | 4.121 | 4.164 | 4.077 | 4.159 | 839,784 | +0.10(+2.53%) |
Apr 19, 2011 | 3.970 | 4.070 | 3.967 | 4.056 | 593,016 | +0.11(+2.72%) |
Apr 18, 2011 | 3.934 | 3.979 | 3.893 | 3.949 | 493,072 | -0.05(-1.19%) |
Apr 15, 2011 | 4.014 | 4.029 | 3.939 | 3.996 | 910,328 | -0.02(-0.59%) |
Apr 14, 2011 | 4.024 | 4.058 | 3.973 | 4.020 | 710,600 | -0.02(-0.40%) |
Apr 13, 2011 | 4.091 | 4.096 | 3.990 | 4.036 | 556,600 | -0.03(-0.71%) |
Apr 12, 2011 | 4.062 | 4.124 | 4.001 | 4.065 | 592,768 | -0.02(-0.61%) |
Apr 11, 2011 | 4.037 | 4.114 | 3.979 | 4.090 | 801,024 | +0.04(+1.08%) |
Apr 08, 2011 | 4.152 | 4.168 | 4.036 | 4.046 | 1,054,160 | -0.09(-2.26%) |
Apr 07, 2011 | 4.202 | 4.250 | 4.111 | 4.140 | 603,256 | -0.06(-1.46%) |
Apr 06, 2011 | 4.139 | 4.211 | 4.086 | 4.201 | 1,355,136 | +0.06(+1.36%) |
Apr 05, 2011 | 4.156 | 4.249 | 4.129 | 4.145 | 1,425,872 | -0.02(-0.57%) |
Apr 04, 2011 | 4.161 | 4.170 | 4.119 | 4.169 | 3,139,328 | +0.00(+0.06%) |
Apr 01, 2011 | 4.098 | 4.174 | 4.098 | 4.166 | 1,710,856 | +0.09(+2.18%) |
Mar 31, 2011 | 4.096 | 4.125 | 4.065 | 4.077 | 1,374,048 | -0.00(-0.06%) |
Mar 30, 2011 | 4.080 | 4.080 | 4.080 | 4.080 | 1,010,296 | +0.04(+1.08%) |
Mar 29, 2011 | 4.013 | 4.061 | 3.984 | 4.036 | 754,416 | +0.04(+0.87%) |
Mar 28, 2011 | 4.031 | 4.050 | 3.989 | 4.001 | 742,000 | -0.03(-0.65%) |
Mar 25, 2011 | 4.014 | 4.045 | 3.999 | 4.027 | 862,936 | +0.02(+0.47%) |
Mar 24, 2011 | 4.026 | 4.032 | 3.938 | 4.009 | 1,437,152 | +0.01(+0.34%) |
Mar 23, 2011 | 3.926 | 4.013 | 3.880 | 3.995 | 736,648 | +0.06(+1.40%) |
Mar 22, 2011 | 4.022 | 4.174 | 3.925 | 3.940 | 1,048,280 | -0.08(-1.93%) |
Mar 21, 2011 | 3.975 | 4.031 | 3.966 | 4.018 | 2,130,376 | +0.11(+2.82%) |
Mar 18, 2011 | 3.861 | 3.917 | 3.837 | 3.908 | 1,779,960 | +0.10(+2.56%) |
Mar 17, 2011 | 3.821 | 3.864 | 3.781 | 3.810 | 1,361,520 | +0.06(+1.50%) |
Mar 16, 2011 | 3.799 | 3.834 | 3.728 | 3.754 | 1,517,896 | -0.05(-1.44%) |
Mar 15, 2011 | 3.821 | 3.877 | 3.808 | 3.809 | 4,278,632 | -0.00(-0.10%) |
Mar 14, 2011 | 3.725 | 3.836 | 3.669 | 3.812 | 723,904 | +0.04(+1.19%) |
Mar 11, 2011 | 3.774 | 3.833 | 3.745 | 3.768 | 1,035,976 | -0.04(-0.99%) |
Mar 10, 2011 | 3.850 | 3.850 | 3.738 | 3.805 | 2,332,208 | -0.07(-1.93%) |
Mar 09, 2011 | 3.853 | 3.897 | 3.800 | 3.880 | 1,416,888 | +0.03(+0.71%) |
Mar 08, 2011 | 3.820 | 3.905 | 3.776 | 3.853 | 1,089,216 | +0.06(+1.65%) |
Mar 07, 2011 | 3.848 | 3.855 | 3.743 | 3.790 | 770,376 | -0.02(-0.62%) |
Mar 04, 2011 | 3.805 | 3.848 | 3.732 | 3.814 | 2,376,824 | +0.02(+0.39%) |
Mar 03, 2011 | 3.875 | 3.916 | 3.766 | 3.799 | 1,526,368 | -0.05(-1.30%) |
Mar 02, 2011 | 3.817 | 3.922 | 3.791 | 3.849 | 2,399,992 | +0.02(+0.62%) |
Mar 01, 2011 | 3.728 | 3.855 | 3.723 | 3.825 | 4,331,520 | +0.08(+2.17%) |
Feb 28, 2011 | 3.400 | 3.862 | 3.400 | 3.744 | 8,815,064 | +0.41(+12.30%) |
Feb 25, 2011 | 3.190 | 3.354 | 3.164 | 3.334 | 841,080 | +0.16(+5.08%) |
Feb 24, 2011 | 3.161 | 3.216 | 3.141 | 3.172 | 988,104 | +0.00(+0.04%) |
Feb 23, 2011 | 3.194 | 3.194 | 3.131 | 3.171 | 995,176 | -0.02(-0.59%) |
Feb 22, 2011 | 3.285 | 3.285 | 3.130 | 3.190 | 2,138,032 | -0.14(-4.10%) |
Feb 18, 2011 | 3.389 | 3.389 | 3.319 | 3.326 | 570,888 | -0.05(-1.44%) |
Feb 17, 2011 | 3.269 | 3.385 | 3.269 | 3.375 | 1,638,200 | +0.10(+3.05%) |
Feb 16, 2011 | 3.261 | 3.285 | 3.241 | 3.275 | 1,310,032 | +0.03(+0.81%) |
Feb 15, 2011 | 3.175 | 3.261 | 3.174 | 3.249 | 1,487,200 | +0.06(+1.96%) |
Feb 14, 2011 | 3.172 | 3.214 | 3.167 | 3.186 | 831,664 | +0.02(+0.63%) |
Feb 11, 2011 | 3.101 | 3.186 | 3.070 | 3.166 | 616,784 | +0.05(+1.48%) |
Feb 10, 2011 | 3.090 | 3.138 | 3.078 | 3.120 | 403,680 | +0.00(+0.08%) |
Feb 09, 2011 | 3.103 | 3.140 | 3.078 | 3.118 | 455,312 | -0.00(-0.16%) |
Feb 08, 2011 | 3.021 | 3.123 | 3.009 | 3.123 | 594,840 | +0.10(+3.22%) |
Feb 07, 2011 | 2.938 | 3.031 | 2.926 | 3.025 | 931,720 | +0.09(+2.93%) |
Feb 04, 2011 | 2.954 | 2.954 | 2.876 | 2.939 | 651,184 | -0.01(-0.47%) |
Feb 03, 2011 | 2.926 | 2.967 | 2.884 | 2.953 | 405,816 | +0.01(+0.47%) |
Feb 02, 2011 | 2.998 | 3.009 | 2.930 | 2.939 | 577,624 | -0.07(-2.49%) |