Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 5.350 | 5.350 | 5.240 | 5.290 | 1,312,907 | +0.06(+1.15%) |
Apr 28, 2011 | 5.130 | 5.290 | 5.090 | 5.230 | 1,315,421 | +0.07(+1.36%) |
Apr 27, 2011 | 5.100 | 5.180 | 5.050 | 5.160 | 863,382 | +0.06(+1.18%) |
Apr 26, 2011 | 4.980 | 5.150 | 4.960 | 5.100 | 978,504 | +0.12(+2.41%) |
Apr 25, 2011 | 5.039 | 5.069 | 4.980 | 4.980 | 585,011 | -0.07(-1.39%) |
Apr 21, 2011 | 5.080 | 5.090 | 5.000 | 5.050 | 544,243 | +0.01(+0.20%) |
Apr 20, 2011 | 4.970 | 5.110 | 4.970 | 5.040 | 720,083 | +0.07(+1.41%) |
Apr 19, 2011 | 5.010 | 5.080 | 4.970 | 4.970 | 618,196 | +0.01(+0.20%) |
Apr 18, 2011 | 5.150 | 5.170 | 4.950 | 4.960 | 1,181,591 | -0.17(-3.31%) |
Apr 15, 2011 | 4.960 | 5.140 | 4.950 | 5.130 | 1,175,021 | +0.16(+3.22%) |
Apr 14, 2011 | 5.050 | 5.110 | 4.920 | 4.970 | 1,544,683 | -0.08(-1.58%) |
Apr 13, 2011 | 5.120 | 5.170 | 5.000 | 5.050 | 1,073,041 | +0.04(+0.80%) |
Apr 12, 2011 | 4.980 | 5.170 | 4.930 | 5.010 | 1,182,597 | +0.01(+0.20%) |
Apr 11, 2011 | 5.150 | 5.210 | 4.860 | 5.000 | 2,068,352 | -0.13(-2.53%) |
Apr 08, 2011 | 5.460 | 5.460 | 5.040 | 5.130 | 1,581,854 | -0.27(-5.00%) |
Apr 07, 2011 | 5.370 | 5.450 | 5.250 | 5.400 | 1,700,876 | +0.02(+0.37%) |
Apr 06, 2011 | 5.270 | 5.440 | 5.180 | 5.380 | 2,326,687 | +0.19(+3.66%) |
Apr 05, 2011 | 5.040 | 5.240 | 5.020 | 5.190 | 1,673,149 | +0.17(+3.39%) |
Apr 04, 2011 | 5.100 | 5.120 | 4.990 | 5.020 | 1,101,163 | -0.04(-0.79%) |
Apr 01, 2011 | 5.050 | 5.100 | 4.940 | 5.060 | 938,976 | +0.06(+1.20%) |
Mar 31, 2011 | 5.110 | 5.110 | 4.960 | 5.000 | 1,732,161 | -0.13(-2.53%) |
Mar 30, 2011 | 5.130 | 5.340 | 5.020 | 5.130 | 1,743,089 | -0.06(-1.16%) |
Mar 29, 2011 | 5.010 | 5.190 | 5.000 | 5.190 | 2,427,238 | +0.19(+3.80%) |
Mar 28, 2011 | 4.900 | 5.210 | 4.900 | 5.000 | 4,352,590 | +0.12(+2.35%) |
Mar 25, 2011 | 4.810 | 4.970 | 4.790 | 4.885 | 1,890,006 | +0.08(+1.56%) |
Mar 24, 2011 | 4.560 | 4.820 | 4.560 | 4.810 | 2,268,325 | +0.28(+6.18%) |
Mar 23, 2011 | 4.420 | 4.650 | 4.390 | 4.530 | 2,603,037 | +0.20(+4.62%) |
Mar 22, 2011 | 4.240 | 4.379 | 4.210 | 4.330 | 1,080,594 | +0.12(+2.85%) |
Mar 21, 2011 | 4.280 | 4.330 | 4.190 | 4.210 | 666,326 | +0.00(+0.00%) |
Mar 18, 2011 | 4.200 | 4.300 | 4.170 | 4.210 | 605,885 | +0.07(+1.69%) |
Mar 17, 2011 | 4.310 | 4.310 | 4.110 | 4.140 | 630,146 | -0.06(-1.43%) |
Mar 16, 2011 | 4.410 | 4.430 | 4.149 | 4.200 | 1,092,622 | -0.12(-2.78%) |
Mar 15, 2011 | 4.270 | 4.370 | 4.180 | 4.320 | 847,085 | -0.09(-2.04%) |
Mar 14, 2011 | 4.250 | 4.450 | 4.200 | 4.410 | 1,311,606 | +0.09(+2.08%) |
Mar 11, 2011 | 4.000 | 4.390 | 3.980 | 4.320 | 1,688,162 | +0.24(+5.88%) |
Mar 10, 2011 | 3.870 | 4.150 | 3.750 | 4.080 | 1,570,204 | +0.19(+4.88%) |
Mar 09, 2011 | 3.910 | 4.070 | 3.870 | 3.890 | 1,602,850 | +0.02(+0.65%) |
Mar 08, 2011 | 3.830 | 3.940 | 3.820 | 3.865 | 674,550 | +0.03(+0.65%) |
Mar 07, 2011 | 4.000 | 4.000 | 3.790 | 3.840 | 658,118 | -0.03(-0.78%) |
Mar 04, 2011 | 3.860 | 3.970 | 3.860 | 3.870 | 774,906 | +0.03(+0.78%) |
Mar 03, 2011 | 3.870 | 3.880 | 3.810 | 3.840 | 564,520 | -0.01(-0.26%) |
Mar 02, 2011 | 3.860 | 3.890 | 3.810 | 3.850 | 1,040,377 | -0.02(-0.52%) |
Mar 01, 2011 | 3.980 | 4.000 | 3.870 | 3.870 | 835,723 | -0.08(-2.03%) |
Feb 28, 2011 | 3.960 | 4.000 | 3.870 | 3.950 | 651,279 | +0.01(+0.25%) |
Feb 25, 2011 | 3.900 | 3.950 | 3.820 | 3.940 | 470,462 | +0.09(+2.34%) |
Feb 24, 2011 | 3.810 | 3.880 | 3.780 | 3.850 | 568,882 | +0.03(+0.79%) |
Feb 23, 2011 | 3.880 | 3.940 | 3.800 | 3.820 | 762,400 | -0.06(-1.55%) |
Feb 22, 2011 | 4.030 | 4.040 | 3.870 | 3.880 | 895,835 | -0.17(-4.20%) |
Feb 18, 2011 | 4.070 | 4.130 | 4.000 | 4.050 | 789,197 | +0.00(+0.00%) |
Feb 17, 2011 | 4.070 | 4.130 | 3.980 | 4.050 | 595,330 | -0.03(-0.74%) |
Feb 16, 2011 | 3.930 | 4.090 | 3.880 | 4.080 | 1,121,097 | +0.18(+4.62%) |
Feb 15, 2011 | 3.930 | 3.970 | 3.870 | 3.900 | 591,979 | -0.03(-0.76%) |
Feb 14, 2011 | 3.900 | 3.980 | 3.900 | 3.930 | 465,965 | +0.03(+0.77%) |
Feb 11, 2011 | 3.960 | 3.980 | 3.870 | 3.900 | 1,198,327 | -0.07(-1.76%) |
Feb 10, 2011 | 3.900 | 3.990 | 3.870 | 3.970 | 1,260,155 | +0.04(+1.02%) |
Feb 09, 2011 | 3.950 | 3.970 | 3.900 | 3.930 | 906,210 | -0.02(-0.51%) |
Feb 08, 2011 | 4.020 | 4.070 | 3.920 | 3.950 | 1,763,022 | -0.09(-2.23%) |
Feb 07, 2011 | 4.010 | 4.110 | 4.010 | 4.040 | 417,039 | +0.02(+0.50%) |
Feb 04, 2011 | 4.100 | 4.110 | 3.990 | 4.020 | 569,626 | -0.10(-2.43%) |
Feb 03, 2011 | 4.130 | 4.160 | 4.020 | 4.120 | 398,288 | -0.03(-0.72%) |
Feb 02, 2011 | 4.030 | 4.195 | 4.030 | 4.150 | 451,548 | +0.09(+2.22%) |