Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 5.090 | 5.110 | 4.950 | 5.000 | 260,381 | -0.09(-1.77%) |
Apr 28, 2011 | 5.050 | 5.120 | 4.990 | 5.090 | 131,932 | +0.04(+0.79%) |
Apr 27, 2011 | 5.050 | 5.090 | 4.960 | 5.050 | 397,054 | +0.02(+0.40%) |
Apr 26, 2011 | 5.010 | 5.130 | 5.000 | 5.030 | 208,228 | +0.03(+0.60%) |
Apr 25, 2011 | 5.050 | 5.140 | 4.960 | 5.000 | 153,899 | -0.05(-0.99%) |
Apr 21, 2011 | 5.000 | 5.100 | 4.990 | 5.050 | 137,153 | +0.06(+1.20%) |
Apr 20, 2011 | 4.940 | 5.000 | 4.910 | 4.990 | 168,236 | +0.13(+2.67%) |
Apr 19, 2011 | 4.880 | 4.910 | 4.815 | 4.860 | 122,950 | +0.01(+0.21%) |
Apr 18, 2011 | 4.800 | 4.910 | 4.760 | 4.850 | 163,665 | -0.01(-0.21%) |
Apr 15, 2011 | 4.840 | 4.880 | 4.800 | 4.860 | 234,710 | +0.01(+0.21%) |
Apr 14, 2011 | 4.800 | 4.860 | 4.790 | 4.850 | 219,273 | +0.01(+0.21%) |
Apr 13, 2011 | 4.800 | 4.900 | 4.770 | 4.840 | 142,821 | +0.00(+0.00%) |
Apr 12, 2011 | 4.750 | 5.020 | 4.680 | 4.840 | 841,968 | -0.22(-4.35%) |
Apr 11, 2011 | 4.980 | 5.080 | 4.930 | 5.060 | 159,099 | +0.07(+1.40%) |
Apr 08, 2011 | 5.140 | 5.150 | 4.950 | 4.990 | 163,384 | -0.10(-1.96%) |
Apr 07, 2011 | 5.050 | 5.150 | 4.980 | 5.090 | 234,259 | +0.03(+0.59%) |
Apr 06, 2011 | 4.800 | 5.070 | 4.800 | 5.060 | 517,238 | +0.20(+4.12%) |
Apr 05, 2011 | 4.800 | 4.930 | 4.735 | 4.860 | 101,055 | +0.06(+1.25%) |
Apr 04, 2011 | 4.920 | 4.920 | 4.710 | 4.800 | 163,999 | -0.11(-2.24%) |
Apr 01, 2011 | 4.950 | 5.030 | 4.880 | 4.910 | 323,452 | +0.01(+0.20%) |
Mar 31, 2011 | 4.820 | 4.900 | 4.770 | 4.900 | 88,357 | +0.05(+1.03%) |
Mar 30, 2011 | 4.810 | 4.910 | 4.760 | 4.850 | 145,108 | +0.04(+0.83%) |
Mar 29, 2011 | 4.770 | 4.880 | 4.700 | 4.810 | 68,979 | +0.05(+1.05%) |
Mar 28, 2011 | 4.890 | 4.890 | 4.720 | 4.760 | 77,985 | -0.09(-1.86%) |
Mar 25, 2011 | 4.760 | 4.940 | 4.710 | 4.850 | 124,767 | +0.13(+2.75%) |
Mar 24, 2011 | 4.800 | 4.800 | 4.620 | 4.720 | 149,159 | -0.04(-0.84%) |
Mar 23, 2011 | 4.710 | 4.760 | 4.540 | 4.760 | 125,555 | +0.05(+1.06%) |
Mar 22, 2011 | 4.770 | 4.790 | 4.660 | 4.710 | 78,428 | -0.03(-0.63%) |
Mar 21, 2011 | 4.670 | 4.920 | 4.600 | 4.740 | 123,761 | +0.06(+1.28%) |
Mar 18, 2011 | 4.630 | 4.820 | 4.570 | 4.680 | 531,970 | +0.12(+2.63%) |
Mar 17, 2011 | 4.730 | 4.730 | 4.480 | 4.560 | 132,522 | -0.09(-1.94%) |
Mar 16, 2011 | 4.760 | 4.780 | 4.550 | 4.650 | 295,535 | -0.16(-3.33%) |
Mar 15, 2011 | 4.570 | 4.820 | 4.460 | 4.810 | 233,391 | +0.06(+1.26%) |
Mar 14, 2011 | 4.730 | 4.815 | 4.670 | 4.750 | 159,443 | -0.03(-0.63%) |
Mar 11, 2011 | 4.750 | 4.830 | 4.700 | 4.780 | 125,770 | +0.02(+0.42%) |
Mar 10, 2011 | 4.680 | 4.820 | 4.675 | 4.760 | 239,328 | +0.01(+0.21%) |
Mar 09, 2011 | 4.920 | 4.930 | 4.715 | 4.750 | 316,067 | -0.19(-3.85%) |
Mar 08, 2011 | 4.750 | 4.950 | 4.720 | 4.940 | 106,314 | +0.19(+4.00%) |
Mar 07, 2011 | 4.840 | 4.840 | 4.720 | 4.750 | 257,652 | -0.08(-1.66%) |
Mar 04, 2011 | 4.860 | 4.860 | 4.610 | 4.830 | 215,946 | -0.04(-0.82%) |
Mar 03, 2011 | 4.660 | 4.950 | 4.640 | 4.870 | 317,891 | +0.28(+6.10%) |
Mar 02, 2011 | 4.520 | 4.625 | 4.470 | 4.590 | 286,780 | +0.05(+1.10%) |
Mar 01, 2011 | 4.690 | 4.690 | 4.530 | 4.540 | 208,414 | -0.13(-2.78%) |
Feb 28, 2011 | 4.670 | 4.670 | 4.490 | 4.670 | 250,538 | +0.03(+0.65%) |
Feb 25, 2011 | 4.450 | 4.660 | 4.420 | 4.640 | 153,999 | +0.21(+4.74%) |
Feb 24, 2011 | 4.350 | 4.500 | 4.300 | 4.430 | 190,354 | +0.08(+1.84%) |
Feb 23, 2011 | 4.360 | 4.460 | 4.280 | 4.350 | 399,140 | -0.01(-0.23%) |
Feb 22, 2011 | 4.490 | 4.535 | 4.330 | 4.360 | 435,857 | -0.19(-4.18%) |
Feb 18, 2011 | 4.630 | 4.660 | 4.490 | 4.550 | 251,779 | -0.04(-0.87%) |
Feb 17, 2011 | 4.600 | 4.690 | 4.580 | 4.590 | 174,554 | -0.04(-0.86%) |
Feb 16, 2011 | 4.670 | 4.700 | 4.530 | 4.630 | 368,290 | -0.02(-0.43%) |
Feb 15, 2011 | 4.800 | 4.850 | 4.570 | 4.650 | 540,013 | -0.16(-3.33%) |
Feb 14, 2011 | 4.850 | 4.940 | 4.800 | 4.810 | 326,424 | -0.11(-2.24%) |
Feb 11, 2011 | 4.850 | 4.920 | 4.850 | 4.920 | 115,032 | +0.07(+1.44%) |
Feb 10, 2011 | 4.870 | 4.900 | 4.800 | 4.850 | 156,785 | -0.04(-0.82%) |
Feb 09, 2011 | 4.960 | 4.980 | 4.880 | 4.890 | 190,701 | -0.11(-2.20%) |
Feb 08, 2011 | 4.960 | 5.000 | 4.920 | 5.000 | 167,626 | +0.05(+1.01%) |
Feb 07, 2011 | 4.910 | 5.020 | 4.890 | 4.950 | 201,586 | +0.07(+1.43%) |
Feb 04, 2011 | 4.910 | 4.910 | 4.800 | 4.880 | 130,391 | -0.02(-0.41%) |
Feb 03, 2011 | 4.960 | 5.005 | 4.820 | 4.900 | 224,682 | -0.03(-0.61%) |
Feb 02, 2011 | 5.000 | 5.030 | 4.900 | 4.930 | 264,927 | -0.07(-1.40%) |