Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 5.210 | 5.230 | 5.090 | 5.160 | 1,371,959 | -0.04(-0.77%) |
Apr 28, 2011 | 5.190 | 5.260 | 5.190 | 5.200 | 1,057,462 | +0.02(+0.39%) |
Apr 27, 2011 | 5.250 | 5.300 | 5.140 | 5.180 | 2,093,059 | -0.07(-1.33%) |
Apr 26, 2011 | 5.140 | 5.280 | 5.120 | 5.250 | 2,346,656 | +0.14(+2.74%) |
Apr 25, 2011 | 5.130 | 5.190 | 4.990 | 5.110 | 2,270,125 | -0.04(-0.78%) |
Apr 21, 2011 | 4.970 | 5.190 | 4.920 | 5.150 | 3,629,522 | +0.20(+4.04%) |
Apr 20, 2011 | 4.820 | 4.960 | 4.740 | 4.950 | 2,342,883 | +0.23(+4.87%) |
Apr 19, 2011 | 4.790 | 4.880 | 4.700 | 4.720 | 1,864,721 | -0.07(-1.46%) |
Apr 18, 2011 | 4.950 | 4.950 | 4.680 | 4.790 | 2,819,632 | -0.21(-4.20%) |
Apr 15, 2011 | 4.920 | 5.050 | 4.850 | 5.000 | 3,593,984 | +0.12(+2.46%) |
Apr 14, 2011 | 4.750 | 4.890 | 4.670 | 4.880 | 2,476,503 | +0.10(+2.09%) |
Apr 13, 2011 | 4.730 | 4.850 | 4.650 | 4.780 | 2,928,560 | +0.13(+2.80%) |
Apr 12, 2011 | 4.610 | 4.680 | 4.490 | 4.650 | 1,851,833 | -0.04(-0.85%) |
Apr 11, 2011 | 4.620 | 4.790 | 4.600 | 4.690 | 2,378,027 | +0.10(+2.18%) |
Apr 08, 2011 | 4.560 | 4.680 | 4.500 | 4.590 | 1,457,088 | +0.02(+0.44%) |
Apr 07, 2011 | 4.548 | 4.630 | 4.410 | 4.570 | 1,838,123 | +0.01(+0.22%) |
Apr 06, 2011 | 4.770 | 4.770 | 4.520 | 4.560 | 4,192,320 | -0.18(-3.80%) |
Apr 05, 2011 | 4.720 | 4.830 | 4.600 | 4.740 | 3,030,821 | +0.01(+0.21%) |
Apr 04, 2011 | 4.650 | 4.750 | 4.600 | 4.730 | 2,987,170 | +0.08(+1.72%) |
Apr 01, 2011 | 4.570 | 4.660 | 4.510 | 4.650 | 4,131,494 | +0.09(+1.97%) |
Mar 31, 2011 | 4.370 | 4.570 | 4.340 | 4.560 | 3,856,552 | +0.19(+4.35%) |
Mar 30, 2011 | 4.370 | 4.370 | 4.370 | 4.370 | 2,759,261 | +0.10(+2.34%) |
Mar 29, 2011 | 4.200 | 4.390 | 4.190 | 4.270 | 2,712,764 | +0.07(+1.67%) |
Mar 28, 2011 | 4.140 | 4.240 | 4.100 | 4.200 | 2,400,335 | +0.06(+1.45%) |
Mar 25, 2011 | 4.150 | 4.200 | 4.120 | 4.140 | 1,061,904 | +0.01(+0.24%) |
Mar 24, 2011 | 4.200 | 4.220 | 4.100 | 4.130 | 1,622,816 | -0.07(-1.67%) |
Mar 23, 2011 | 4.090 | 4.200 | 4.040 | 4.200 | 1,882,168 | +0.11(+2.69%) |
Mar 22, 2011 | 4.120 | 4.180 | 4.080 | 4.090 | 1,875,641 | -0.01(-0.24%) |
Mar 21, 2011 | 4.090 | 4.130 | 4.060 | 4.100 | 3,124,563 | -0.08(-1.91%) |
Mar 18, 2011 | 3.910 | 4.180 | 3.810 | 4.180 | 6,741,974 | +0.29(+7.46%) |
Mar 17, 2011 | 3.930 | 4.030 | 3.880 | 3.890 | 2,064,840 | -0.03(-0.77%) |
Mar 16, 2011 | 3.940 | 4.020 | 3.830 | 3.920 | 3,183,564 | -0.01(-0.25%) |
Mar 15, 2011 | 3.910 | 4.000 | 3.910 | 3.930 | 4,117,271 | -0.06(-1.50%) |
Mar 14, 2011 | 4.020 | 4.150 | 3.940 | 3.990 | 7,255,372 | -0.37(-8.49%) |
Mar 11, 2011 | 4.180 | 4.410 | 4.180 | 4.360 | 2,402,072 | +0.14(+3.32%) |
Mar 10, 2011 | 4.210 | 4.290 | 4.150 | 4.220 | 2,901,066 | -0.08(-1.86%) |
Mar 09, 2011 | 4.450 | 4.800 | 4.300 | 4.300 | 8,741,488 | -0.19(-4.23%) |
Mar 08, 2011 | 4.200 | 4.520 | 4.130 | 4.490 | 6,893,007 | +0.32(+7.67%) |
Mar 07, 2011 | 4.260 | 4.290 | 4.110 | 4.170 | 2,558,204 | -0.03(-0.71%) |
Mar 04, 2011 | 4.300 | 4.300 | 4.140 | 4.200 | 3,032,451 | -0.05(-1.18%) |
Mar 03, 2011 | 4.360 | 4.360 | 4.230 | 4.250 | 3,830,226 | -0.01(-0.23%) |
Mar 02, 2011 | 4.260 | 4.370 | 4.220 | 4.260 | 3,095,210 | +0.06(+1.43%) |
Mar 01, 2011 | 4.450 | 4.480 | 4.100 | 4.200 | 5,131,572 | -0.22(-4.98%) |
Feb 28, 2011 | 4.350 | 4.500 | 4.300 | 4.420 | 5,702,045 | +0.13(+3.03%) |
Feb 25, 2011 | 4.000 | 4.340 | 4.000 | 4.290 | 4,613,709 | +0.32(+8.06%) |
Feb 24, 2011 | 4.020 | 4.030 | 3.810 | 3.970 | 4,020,215 | -0.07(-1.73%) |
Feb 23, 2011 | 4.160 | 4.180 | 3.990 | 4.040 | 2,951,215 | -0.10(-2.42%) |
Feb 22, 2011 | 4.120 | 4.200 | 3.950 | 4.140 | 5,477,765 | -0.12(-2.82%) |
Feb 18, 2011 | 4.620 | 4.620 | 4.110 | 4.260 | 4,900,266 | -0.36(-7.79%) |
Feb 17, 2011 | 4.650 | 4.650 | 4.530 | 4.620 | 4,233,533 | -0.02(-0.43%) |
Feb 16, 2011 | 4.750 | 4.790 | 4.510 | 4.640 | 7,383,773 | +0.07(+1.53%) |
Feb 15, 2011 | 3.940 | 4.940 | 3.940 | 4.570 | 18,829,480 | +0.76(+19.95%) |
Feb 14, 2011 | 3.720 | 3.830 | 3.650 | 3.810 | 3,709,253 | +0.14(+3.81%) |
Feb 11, 2011 | 3.670 | 3.710 | 3.610 | 3.670 | 2,468,783 | -0.02(-0.54%) |
Feb 10, 2011 | 3.730 | 3.730 | 3.660 | 3.690 | 2,207,195 | -0.06(-1.60%) |
Feb 09, 2011 | 3.840 | 3.840 | 3.720 | 3.750 | 1,792,201 | -0.07(-1.83%) |
Feb 08, 2011 | 3.780 | 3.830 | 3.710 | 3.820 | 2,625,054 | +0.06(+1.60%) |
Feb 07, 2011 | 3.610 | 3.760 | 3.610 | 3.760 | 2,437,186 | +0.13(+3.58%) |
Feb 04, 2011 | 3.520 | 3.640 | 3.510 | 3.630 | 3,012,558 | +0.12(+3.42%) |
Feb 03, 2011 | 3.430 | 3.540 | 3.390 | 3.510 | 1,992,945 | +0.06(+1.74%) |
Feb 02, 2011 | 3.420 | 3.480 | 3.410 | 3.450 | 1,568,449 | -0.02(-0.58%) |