Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 4.700 | 4.820 | 4.700 | 4.770 | 39,025 | +0.04(+0.85%) |
Apr 28, 2011 | 4.760 | 4.800 | 4.590 | 4.730 | 68,247 | -0.12(-2.47%) |
Apr 27, 2011 | 4.800 | 4.930 | 4.760 | 4.850 | 63,931 | +0.06(+1.25%) |
Apr 26, 2011 | 4.800 | 4.850 | 4.660 | 4.790 | 40,835 | -0.01(-0.21%) |
Apr 25, 2011 | 4.630 | 4.840 | 4.550 | 4.800 | 82,523 | +0.23(+5.09%) |
Apr 21, 2011 | 4.570 | 4.640 | 4.560 | 4.568 | 38,467 | -0.00(-0.05%) |
Apr 20, 2011 | 4.610 | 4.660 | 4.550 | 4.570 | 43,764 | +0.04(+0.88%) |
Apr 19, 2011 | 4.580 | 4.580 | 4.490 | 4.530 | 30,218 | -0.02(-0.44%) |
Apr 18, 2011 | 4.530 | 4.550 | 4.480 | 4.550 | 71,928 | -0.05(-1.09%) |
Apr 15, 2011 | 4.710 | 4.710 | 4.580 | 4.600 | 44,698 | -0.09(-1.92%) |
Apr 14, 2011 | 4.680 | 4.720 | 4.646 | 4.690 | 41,418 | -0.01(-0.21%) |
Apr 13, 2011 | 4.790 | 4.790 | 4.650 | 4.700 | 24,574 | -0.08(-1.57%) |
Apr 12, 2011 | 4.700 | 4.800 | 4.630 | 4.775 | 60,581 | +0.07(+1.38%) |
Apr 11, 2011 | 4.730 | 4.750 | 4.670 | 4.710 | 29,567 | -0.05(-1.05%) |
Apr 08, 2011 | 4.890 | 4.920 | 4.680 | 4.760 | 55,864 | -0.13(-2.66%) |
Apr 07, 2011 | 4.850 | 4.910 | 4.700 | 4.890 | 80,357 | -0.01(-0.20%) |
Apr 06, 2011 | 4.990 | 4.990 | 4.771 | 4.900 | 106,604 | -0.09(-1.80%) |
Apr 05, 2011 | 5.080 | 5.080 | 4.880 | 4.990 | 65,283 | -0.13(-2.54%) |
Apr 04, 2011 | 5.090 | 5.140 | 5.050 | 5.120 | 27,971 | +0.02(+0.39%) |
Apr 01, 2011 | 5.120 | 5.150 | 5.073 | 5.100 | 38,724 | -0.04(-0.78%) |
Mar 31, 2011 | 5.140 | 5.180 | 5.030 | 5.140 | 28,968 | +0.02(+0.39%) |
Mar 30, 2011 | 5.120 | 5.170 | 4.990 | 5.120 | 108,768 | +0.18(+3.64%) |
Mar 29, 2011 | 4.900 | 4.957 | 4.850 | 4.940 | 33,587 | +0.05(+1.02%) |
Mar 28, 2011 | 4.900 | 4.970 | 4.840 | 4.890 | 22,726 | +0.01(+0.20%) |
Mar 25, 2011 | 4.960 | 4.960 | 4.831 | 4.880 | 42,913 | -0.08(-1.61%) |
Mar 24, 2011 | 4.860 | 5.000 | 4.860 | 4.960 | 74,803 | +0.10(+2.06%) |
Mar 23, 2011 | 4.850 | 4.920 | 4.760 | 4.860 | 55,624 | -0.02(-0.41%) |
Mar 22, 2011 | 4.930 | 4.980 | 4.870 | 4.880 | 29,759 | -0.03(-0.61%) |
Mar 21, 2011 | 4.900 | 4.980 | 4.840 | 4.910 | 28,653 | +0.04(+0.82%) |
Mar 18, 2011 | 4.740 | 4.920 | 4.700 | 4.870 | 31,231 | +0.13(+2.74%) |
Mar 17, 2011 | 4.880 | 4.880 | 4.670 | 4.740 | 76,746 | -0.02(-0.42%) |
Mar 16, 2011 | 4.910 | 4.960 | 4.640 | 4.760 | 88,681 | -0.17(-3.45%) |
Mar 15, 2011 | 4.850 | 5.009 | 4.840 | 4.930 | 101,789 | -0.10(-1.99%) |
Mar 14, 2011 | 4.940 | 5.030 | 4.920 | 5.030 | 59,203 | -0.03(-0.59%) |
Mar 11, 2011 | 4.940 | 5.100 | 4.940 | 5.060 | 66,562 | +0.06(+1.20%) |
Mar 10, 2011 | 5.100 | 5.110 | 4.970 | 5.000 | 53,877 | -0.13(-2.53%) |
Mar 09, 2011 | 5.190 | 5.190 | 5.090 | 5.130 | 46,070 | -0.10(-1.91%) |
Mar 08, 2011 | 5.200 | 5.270 | 5.070 | 5.230 | 91,511 | +0.09(+1.75%) |
Mar 07, 2011 | 5.150 | 5.250 | 5.010 | 5.140 | 117,396 | +0.02(+0.39%) |
Mar 04, 2011 | 5.090 | 5.200 | 5.080 | 5.120 | 33,402 | -0.02(-0.39%) |
Mar 03, 2011 | 5.100 | 5.189 | 5.060 | 5.140 | 62,604 | +0.09(+1.78%) |
Mar 02, 2011 | 5.020 | 5.100 | 4.980 | 5.050 | 34,282 | +0.01(+0.20%) |
Mar 01, 2011 | 5.050 | 5.150 | 5.030 | 5.040 | 95,826 | -0.04(-0.79%) |
Feb 28, 2011 | 5.050 | 5.107 | 5.030 | 5.080 | 42,063 | +0.06(+1.20%) |
Feb 25, 2011 | 4.940 | 5.140 | 4.910 | 5.020 | 91,418 | +0.09(+1.83%) |
Feb 24, 2011 | 4.770 | 4.951 | 4.700 | 4.930 | 81,831 | +0.14(+2.92%) |
Feb 23, 2011 | 4.800 | 4.800 | 4.670 | 4.790 | 114,839 | -0.04(-0.83%) |
Feb 22, 2011 | 5.050 | 5.081 | 4.750 | 4.830 | 158,482 | -0.33(-6.40%) |
Feb 18, 2011 | 5.320 | 5.340 | 5.100 | 5.160 | 95,282 | -0.18(-3.37%) |
Feb 17, 2011 | 5.350 | 5.390 | 5.310 | 5.340 | 51,637 | -0.09(-1.66%) |
Feb 16, 2011 | 5.250 | 5.450 | 5.210 | 5.430 | 110,724 | +0.34(+6.68%) |
Feb 15, 2011 | 5.040 | 5.400 | 5.040 | 5.090 | 172,676 | +0.07(+1.39%) |
Feb 14, 2011 | 4.960 | 5.080 | 4.960 | 5.020 | 28,912 | +0.02(+0.40%) |
Feb 11, 2011 | 4.930 | 5.050 | 4.920 | 5.000 | 65,829 | +0.02(+0.40%) |
Feb 10, 2011 | 5.120 | 5.160 | 4.850 | 4.980 | 182,203 | -0.26(-4.96%) |
Feb 09, 2011 | 5.340 | 5.340 | 5.200 | 5.240 | 77,056 | -0.16(-2.96%) |
Feb 08, 2011 | 5.490 | 5.520 | 5.380 | 5.400 | 68,957 | -0.12(-2.17%) |
Feb 07, 2011 | 5.410 | 5.610 | 5.390 | 5.520 | 145,735 | +0.13(+2.41%) |
Feb 04, 2011 | 5.380 | 5.442 | 5.379 | 5.390 | 51,558 | -0.02(-0.37%) |
Feb 03, 2011 | 5.390 | 5.500 | 5.370 | 5.410 | 73,747 | +0.00(+0.00%) |
Feb 02, 2011 | 5.370 | 5.480 | 5.280 | 5.410 | 98,027 | +0.07(+1.31%) |