Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 3.987 | 4.002 | 3.894 | 3.930 | 35,742 | -0.06(-1.62%) |
Apr 28, 2011 | 3.980 | 3.995 | 3.966 | 3.995 | 17,955 | +0.04(+0.91%) |
Apr 27, 2011 | 3.995 | 4.002 | 3.959 | 3.959 | 49,347 | -0.02(-0.54%) |
Apr 26, 2011 | 3.966 | 3.987 | 3.959 | 3.980 | 25,974 | +0.02(+0.55%) |
Apr 25, 2011 | 4.059 | 4.059 | 3.959 | 3.959 | 16,007 | -0.10(-2.48%) |
Apr 21, 2011 | 4.066 | 4.081 | 4.038 | 4.059 | 23,203 | +0.01(+0.18%) |
Apr 20, 2011 | 4.030 | 4.095 | 4.009 | 4.052 | 11,965 | +0.02(+0.54%) |
Apr 19, 2011 | 4.182 | 4.182 | 3.980 | 4.030 | 30,364 | -0.14(-3.28%) |
Apr 18, 2011 | 4.232 | 4.232 | 4.167 | 4.167 | 17,106 | +0.00(+0.00%) |
Apr 15, 2011 | 4.239 | 4.239 | 4.160 | 4.167 | 46,554 | -0.05(-1.19%) |
Apr 14, 2011 | 4.138 | 4.245 | 4.138 | 4.218 | 46,368 | +0.06(+1.38%) |
Apr 13, 2011 | 4.189 | 4.189 | 4.088 | 4.160 | 56,448 | -0.01(-0.17%) |
Apr 12, 2011 | 4.160 | 4.189 | 4.095 | 4.167 | 36,602 | -0.01(-0.17%) |
Apr 11, 2011 | 4.074 | 4.203 | 4.074 | 4.174 | 62,024 | +0.11(+2.65%) |
Apr 08, 2011 | 4.124 | 4.166 | 4.066 | 4.066 | 69,239 | -0.05(-1.22%) |
Apr 07, 2011 | 4.153 | 4.189 | 4.088 | 4.117 | 22,105 | -0.10(-2.39%) |
Apr 06, 2011 | 4.002 | 4.225 | 3.995 | 4.218 | 33,694 | +0.23(+5.78%) |
Apr 05, 2011 | 4.196 | 4.196 | 3.966 | 3.987 | 58,120 | -0.14(-3.32%) |
Apr 04, 2011 | 4.153 | 4.218 | 4.088 | 4.124 | 23,993 | -0.04(-1.03%) |
Apr 01, 2011 | 4.088 | 4.239 | 4.088 | 4.167 | 57,632 | +0.10(+2.48%) |
Mar 31, 2011 | 4.081 | 4.146 | 3.959 | 4.066 | 165,360 | -0.01(-0.35%) |
Mar 30, 2011 | 4.088 | 4.131 | 4.081 | 4.081 | 63,765 | -0.01(-0.35%) |
Mar 29, 2011 | 4.174 | 4.297 | 4.038 | 4.095 | 140,610 | -0.09(-2.23%) |
Mar 28, 2011 | 4.232 | 4.700 | 4.160 | 4.189 | 342,232 | +0.08(+1.93%) |
Mar 25, 2011 | 3.606 | 4.261 | 3.606 | 4.110 | 308,845 | +0.47(+12.85%) |
Mar 24, 2011 | 3.685 | 3.829 | 3.599 | 3.642 | 378,356 | -0.06(-1.75%) |
Mar 23, 2011 | 3.807 | 3.858 | 3.635 | 3.707 | 167,665 | -0.07(-1.90%) |
Mar 22, 2011 | 3.822 | 3.843 | 3.779 | 3.779 | 166,614 | -0.04(-0.94%) |
Mar 21, 2011 | 3.915 | 3.915 | 3.807 | 3.815 | 132,456 | +0.02(+0.57%) |
Mar 18, 2011 | 3.887 | 3.887 | 3.793 | 3.793 | 131,284 | +0.01(+0.38%) |
Mar 17, 2011 | 4.160 | 4.167 | 3.728 | 3.779 | 143,301 | -0.40(-9.48%) |
Mar 16, 2011 | 4.340 | 4.347 | 4.174 | 4.174 | 37,379 | -0.15(-3.49%) |
Mar 15, 2011 | 4.319 | 4.491 | 4.319 | 4.326 | 24,256 | -0.17(-3.69%) |
Mar 14, 2011 | 4.498 | 4.542 | 4.484 | 4.491 | 3,612 | -0.06(-1.27%) |
Mar 11, 2011 | 4.333 | 4.570 | 4.218 | 4.549 | 82,423 | +0.19(+4.46%) |
Mar 10, 2011 | 4.254 | 4.434 | 4.254 | 4.354 | 40,528 | -0.09(-2.10%) |
Mar 09, 2011 | 4.484 | 4.491 | 4.441 | 4.448 | 20,281 | -0.02(-0.48%) |
Mar 08, 2011 | 4.506 | 4.527 | 4.470 | 4.470 | 18,748 | -0.04(-0.96%) |
Mar 07, 2011 | 4.513 | 4.585 | 4.506 | 4.513 | 8,654 | -0.02(-0.48%) |
Mar 04, 2011 | 4.563 | 4.570 | 4.498 | 4.534 | 21,887 | +0.03(+0.64%) |
Mar 03, 2011 | 4.577 | 4.577 | 4.504 | 4.506 | 24,359 | -0.01(-0.32%) |
Mar 02, 2011 | 4.527 | 4.600 | 4.520 | 4.520 | 17,752 | +0.01(+0.16%) |
Mar 01, 2011 | 4.506 | 4.556 | 4.498 | 4.513 | 29,333 | +0.01(+0.16%) |
Feb 28, 2011 | 4.534 | 4.556 | 4.506 | 4.506 | 19,394 | +0.01(+0.16%) |
Feb 25, 2011 | 4.822 | 4.822 | 4.484 | 4.498 | 50,953 | -0.26(-5.45%) |
Feb 24, 2011 | 4.685 | 4.865 | 4.685 | 4.757 | 29,224 | -0.06(-1.20%) |
Feb 23, 2011 | 4.549 | 5.038 | 4.434 | 4.815 | 107,227 | +0.27(+5.85%) |
Feb 22, 2011 | 4.570 | 4.606 | 4.520 | 4.549 | 72,083 | -0.02(-0.47%) |
Feb 18, 2011 | 4.592 | 4.649 | 4.513 | 4.570 | 36,278 | +0.00(+0.00%) |
Feb 17, 2011 | 4.563 | 4.621 | 4.534 | 4.570 | 101,440 | +0.03(+0.63%) |
Feb 16, 2011 | 4.678 | 4.678 | 4.484 | 4.542 | 26,049 | -0.07(-1.56%) |
Feb 15, 2011 | 4.649 | 4.663 | 4.606 | 4.613 | 16,846 | -0.06(-1.38%) |
Feb 14, 2011 | 4.779 | 4.779 | 4.542 | 4.678 | 40,640 | -0.09(-1.81%) |
Feb 11, 2011 | 4.721 | 4.786 | 4.621 | 4.765 | 76,923 | +0.04(+0.91%) |
Feb 10, 2011 | 4.822 | 4.822 | 4.714 | 4.721 | 30,654 | -0.15(-3.10%) |
Feb 09, 2011 | 4.930 | 4.988 | 4.786 | 4.873 | 85,049 | -0.04(-0.73%) |
Feb 08, 2011 | 4.959 | 4.980 | 4.909 | 4.909 | 39,773 | -0.03(-0.58%) |
Feb 07, 2011 | 4.930 | 5.024 | 4.916 | 4.937 | 16,403 | +0.02(+0.44%) |
Feb 04, 2011 | 5.009 | 5.009 | 4.887 | 4.916 | 86,265 | -0.09(-1.87%) |
Feb 03, 2011 | 5.060 | 5.068 | 5.009 | 5.009 | 71,148 | -0.08(-1.56%) |
Feb 02, 2011 | 5.096 | 5.132 | 5.074 | 5.089 | 54,282 | -0.01(-0.14%) |