Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 4.211 | 4.211 | 4.188 | 4.188 | 26,009 | -0.03(-0.81%) |
Apr 28, 2011 | 4.255 | 4.261 | 4.191 | 4.223 | 14,405 | -0.10(-2.21%) |
Apr 27, 2011 | 4.356 | 4.497 | 4.180 | 4.318 | 8,308 | -0.02(-0.53%) |
Apr 26, 2011 | 4.278 | 4.347 | 4.278 | 4.341 | 6,058 | -0.01(-0.27%) |
Apr 25, 2011 | 4.406 | 4.417 | 4.113 | 4.353 | 15,042 | +0.31(+7.57%) |
Apr 21, 2011 | 4.053 | 4.131 | 4.044 | 4.047 | 13,273 | +0.00(+0.00%) |
Apr 20, 2011 | 4.145 | 4.324 | 4.018 | 4.047 | 12,823 | -0.09(-2.16%) |
Apr 19, 2011 | 4.191 | 4.246 | 4.119 | 4.136 | 9,001 | -0.03(-0.69%) |
Apr 18, 2011 | 4.437 | 4.437 | 4.162 | 4.165 | 24,081 | -0.27(-6.06%) |
Apr 15, 2011 | 4.443 | 4.448 | 4.434 | 4.434 | 1,038 | -0.01(-0.13%) |
Apr 14, 2011 | 4.495 | 4.590 | 4.434 | 4.440 | 20,875 | -0.04(-0.84%) |
Apr 13, 2011 | 4.492 | 4.492 | 4.477 | 4.477 | 16,271 | +0.01(+0.13%) |
Apr 12, 2011 | 4.463 | 4.471 | 4.463 | 4.471 | 1,038 | +0.01(+0.19%) |
Apr 11, 2011 | 4.376 | 4.463 | 4.376 | 4.463 | 62,661 | +0.00(+0.00%) |
Apr 08, 2011 | 4.458 | 4.470 | 4.458 | 4.463 | 35,658 | +0.00(+0.00%) |
Apr 07, 2011 | 4.431 | 4.477 | 4.431 | 4.463 | 3,461 | +0.00(+0.06%) |
Apr 06, 2011 | 4.497 | 4.497 | 4.391 | 4.460 | 13,415 | +0.00(+0.06%) |
Apr 05, 2011 | 4.555 | 4.573 | 4.376 | 4.457 | 17,406 | -0.13(-2.93%) |
Apr 04, 2011 | 4.552 | 4.591 | 4.552 | 4.591 | 15,433 | -0.05(-1.06%) |
Apr 01, 2011 | 4.737 | 4.737 | 4.619 | 4.640 | 6,799 | -0.12(-2.58%) |
Mar 31, 2011 | 4.555 | 4.763 | 4.552 | 4.763 | 30,991 | +0.16(+3.55%) |
Mar 30, 2011 | 4.600 | 4.677 | 4.596 | 4.600 | 17,323 | -0.08(-1.70%) |
Mar 29, 2011 | 4.619 | 4.766 | 4.616 | 4.679 | 16,617 | +0.11(+2.30%) |
Mar 28, 2011 | 4.611 | 4.619 | 4.538 | 4.574 | 7,221 | +0.00(+0.06%) |
Mar 25, 2011 | 4.578 | 4.612 | 4.541 | 4.571 | 23,184 | -0.11(-2.31%) |
Mar 24, 2011 | 4.737 | 4.743 | 4.625 | 4.679 | 25,473 | -0.10(-2.00%) |
Mar 23, 2011 | 4.792 | 4.792 | 4.731 | 4.775 | 7,616 | +0.01(+0.18%) |
Mar 22, 2011 | 4.798 | 4.798 | 4.766 | 4.766 | 5,539 | -0.07(-1.49%) |
Mar 21, 2011 | 4.838 | 4.867 | 4.838 | 4.838 | 14,270 | +0.04(+0.84%) |
Mar 18, 2011 | 4.859 | 4.859 | 4.743 | 4.798 | 14,277 | -0.01(-0.30%) |
Mar 17, 2011 | 4.833 | 4.911 | 4.812 | 4.812 | 5,833 | -0.06(-1.24%) |
Mar 16, 2011 | 4.908 | 4.911 | 4.789 | 4.873 | 14,166 | -0.08(-1.52%) |
Mar 15, 2011 | 4.913 | 5.055 | 4.911 | 4.948 | 10,988 | -0.04(-0.81%) |
Mar 14, 2011 | 4.989 | 4.989 | 4.989 | 4.989 | 456 | +0.01(+0.23%) |
Mar 11, 2011 | 4.977 | 5.009 | 4.974 | 4.977 | 5,947 | -0.13(-2.49%) |
Mar 10, 2011 | 5.121 | 5.194 | 5.023 | 5.104 | 15,118 | -0.02(-0.39%) |
Mar 09, 2011 | 5.021 | 5.227 | 5.021 | 5.124 | 11,700 | +0.03(+0.68%) |
Mar 08, 2011 | 5.193 | 5.216 | 5.090 | 5.090 | 8,631 | -0.08(-1.55%) |
Mar 07, 2011 | 5.176 | 5.176 | 5.119 | 5.170 | 6,591 | -0.03(-0.50%) |
Mar 04, 2011 | 5.190 | 5.196 | 5.116 | 5.196 | 3,033 | +0.13(+2.55%) |
Mar 03, 2011 | 5.250 | 5.331 | 5.047 | 5.067 | 50,454 | -0.24(-4.49%) |
Mar 02, 2011 | 5.248 | 5.331 | 5.248 | 5.305 | 22,284 | +0.07(+1.43%) |
Mar 01, 2011 | 5.205 | 5.382 | 5.205 | 5.230 | 95,228 | +0.04(+0.77%) |
Feb 28, 2011 | 5.044 | 5.190 | 4.875 | 5.190 | 24,456 | +0.14(+2.84%) |
Feb 25, 2011 | 4.883 | 5.047 | 4.875 | 5.047 | 15,937 | +0.17(+3.53%) |
Feb 24, 2011 | 4.832 | 4.886 | 4.751 | 4.875 | 182,910 | +0.00(+0.00%) |
Feb 23, 2011 | 4.872 | 4.889 | 4.794 | 4.875 | 45,049 | +0.00(+0.00%) |
Feb 22, 2011 | 4.846 | 4.889 | 4.843 | 4.875 | 32,491 | +0.03(+0.59%) |
Feb 18, 2011 | 4.806 | 4.895 | 4.782 | 4.846 | 28,163 | +0.06(+1.20%) |
Feb 17, 2011 | 4.751 | 4.838 | 4.751 | 4.789 | 11,410 | +0.08(+1.77%) |
Feb 16, 2011 | 4.706 | 4.789 | 4.691 | 4.706 | 58,105 | +0.00(+0.06%) |
Feb 15, 2011 | 4.651 | 4.703 | 4.645 | 4.703 | 68,358 | +0.01(+0.31%) |
Feb 14, 2011 | 4.700 | 4.763 | 4.660 | 4.688 | 49,269 | +0.00(+0.00%) |
Feb 11, 2011 | 4.620 | 4.700 | 4.617 | 4.688 | 77,973 | +0.08(+1.69%) |
Feb 10, 2011 | 4.602 | 4.611 | 4.562 | 4.611 | 38,360 | +0.01(+0.18%) |
Feb 09, 2011 | 4.625 | 4.665 | 4.575 | 4.602 | 74,133 | -0.01(-0.12%) |
Feb 08, 2011 | 4.554 | 4.634 | 4.499 | 4.608 | 97,125 | +0.08(+1.77%) |
Feb 07, 2011 | 4.359 | 4.571 | 4.353 | 4.528 | 148,079 | +0.23(+5.27%) |
Feb 04, 2011 | 4.301 | 4.301 | 4.301 | 4.301 | 5,876 | +0.02(+0.39%) |
Feb 03, 2011 | 4.310 | 4.310 | 4.258 | 4.285 | 37,896 | +0.01(+0.15%) |
Feb 02, 2011 | 4.313 | 4.313 | 4.261 | 4.278 | 2,057 | -0.01(-0.27%) |