Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 4.120 | 4.200 | 4.120 | 4.144 | 244,235 | +0.04(+1.02%) |
Apr 28, 2011 | 3.956 | 4.112 | 3.956 | 4.102 | 84,405 | +0.03(+0.69%) |
Apr 27, 2011 | 3.990 | 4.094 | 3.934 | 4.074 | 122,005 | +0.08(+1.90%) |
Apr 26, 2011 | 3.910 | 4.028 | 3.890 | 3.998 | 203,740 | +0.09(+2.36%) |
Apr 25, 2011 | 3.844 | 3.906 | 3.812 | 3.906 | 763,465 | +0.08(+1.98%) |
Apr 21, 2011 | 3.844 | 3.862 | 3.800 | 3.830 | 226,115 | +0.00(+0.00%) |
Apr 20, 2011 | 3.854 | 3.954 | 3.760 | 3.830 | 451,700 | +0.05(+1.43%) |
Apr 19, 2011 | 3.810 | 3.810 | 3.588 | 3.776 | 447,875 | -0.01(-0.21%) |
Apr 18, 2011 | 3.828 | 3.844 | 3.760 | 3.784 | 147,255 | -0.13(-3.32%) |
Apr 15, 2011 | 3.832 | 3.918 | 3.832 | 3.914 | 326,645 | +0.04(+1.08%) |
Apr 14, 2011 | 3.820 | 3.894 | 3.820 | 3.872 | 210,090 | -0.00(-0.10%) |
Apr 13, 2011 | 3.932 | 3.932 | 3.842 | 3.876 | 1,248,630 | +0.08(+2.16%) |
Apr 12, 2011 | 3.880 | 3.881 | 3.794 | 3.794 | 224,685 | -0.15(-3.85%) |
Apr 11, 2011 | 4.066 | 4.066 | 3.926 | 3.946 | 107,750 | -0.11(-2.62%) |
Apr 08, 2011 | 4.142 | 4.142 | 4.042 | 4.052 | 269,560 | -0.05(-1.17%) |
Apr 07, 2011 | 4.122 | 4.154 | 4.092 | 4.100 | 236,535 | -0.02(-0.44%) |
Apr 06, 2011 | 4.220 | 4.220 | 4.106 | 4.118 | 345,705 | -0.09(-2.09%) |
Apr 05, 2011 | 4.232 | 4.312 | 4.176 | 4.206 | 254,350 | -0.05(-1.08%) |
Apr 04, 2011 | 4.384 | 4.384 | 4.238 | 4.252 | 242,565 | -0.12(-2.74%) |
Apr 01, 2011 | 4.272 | 4.374 | 4.258 | 4.372 | 173,375 | +0.14(+3.36%) |
Mar 31, 2011 | 4.088 | 4.284 | 4.030 | 4.230 | 317,340 | +0.12(+2.82%) |
Mar 30, 2011 | 3.960 | 4.126 | 3.960 | 4.114 | 134,475 | +0.15(+3.84%) |
Mar 29, 2011 | 3.908 | 3.998 | 3.848 | 3.962 | 181,610 | +0.04(+1.07%) |
Mar 28, 2011 | 4.000 | 4.000 | 3.910 | 3.920 | 76,180 | -0.06(-1.46%) |
Mar 25, 2011 | 4.088 | 4.104 | 3.976 | 3.978 | 161,670 | -0.09(-2.31%) |
Mar 24, 2011 | 4.082 | 4.082 | 3.996 | 4.072 | 353,570 | +0.02(+0.49%) |
Mar 23, 2011 | 3.990 | 4.102 | 3.916 | 4.052 | 157,860 | +0.06(+1.50%) |
Mar 22, 2011 | 3.992 | 4.030 | 3.948 | 3.992 | 143,320 | +0.00(+0.05%) |
Mar 21, 2011 | 4.002 | 4.048 | 3.942 | 3.990 | 154,460 | +0.06(+1.63%) |
Mar 18, 2011 | 3.902 | 3.956 | 3.868 | 3.926 | 259,095 | +0.05(+1.34%) |
Mar 17, 2011 | 3.886 | 3.916 | 3.854 | 3.874 | 216,165 | +0.03(+0.83%) |
Mar 16, 2011 | 3.850 | 3.886 | 3.726 | 3.842 | 219,695 | -0.02(-0.52%) |
Mar 15, 2011 | 3.920 | 3.940 | 3.828 | 3.862 | 234,880 | -0.15(-3.79%) |
Mar 14, 2011 | 4.056 | 4.090 | 3.972 | 4.014 | 123,065 | -0.09(-2.24%) |
Mar 11, 2011 | 4.174 | 4.178 | 4.074 | 4.106 | 214,805 | -0.09(-2.05%) |
Mar 10, 2011 | 4.360 | 4.360 | 4.184 | 4.192 | 218,290 | -0.25(-5.59%) |
Mar 09, 2011 | 4.430 | 4.482 | 4.410 | 4.440 | 134,575 | +0.01(+0.16%) |
Mar 08, 2011 | 4.200 | 4.481 | 4.078 | 4.433 | 205,415 | +0.22(+5.20%) |
Mar 07, 2011 | 4.252 | 4.254 | 4.116 | 4.214 | 211,400 | -0.10(-2.36%) |
Mar 04, 2011 | 4.482 | 4.482 | 4.266 | 4.316 | 243,485 | -0.18(-3.92%) |
Mar 03, 2011 | 4.290 | 4.498 | 4.290 | 4.492 | 258,690 | +0.26(+6.19%) |
Mar 02, 2011 | 4.188 | 4.300 | 4.096 | 4.230 | 341,995 | +0.04(+1.00%) |
Mar 01, 2011 | 4.488 | 4.488 | 4.102 | 4.188 | 1,009,045 | -0.26(-5.76%) |
Feb 28, 2011 | 4.360 | 4.444 | 4.286 | 4.444 | 238,060 | +0.11(+2.49%) |
Feb 25, 2011 | 4.212 | 4.350 | 4.100 | 4.336 | 234,335 | +0.12(+2.94%) |
Feb 24, 2011 | 4.280 | 4.328 | 4.192 | 4.212 | 312,390 | -0.06(-1.45%) |
Feb 23, 2011 | 4.260 | 4.376 | 4.260 | 4.274 | 121,310 | -0.03(-0.60%) |
Feb 22, 2011 | 4.304 | 4.400 | 4.270 | 4.300 | 185,135 | -0.05(-1.10%) |
Feb 18, 2011 | 4.400 | 4.454 | 4.314 | 4.348 | 218,925 | -0.03(-0.73%) |
Feb 17, 2011 | 4.334 | 4.398 | 4.214 | 4.380 | 89,440 | +0.05(+1.11%) |
Feb 16, 2011 | 4.278 | 4.386 | 4.200 | 4.332 | 236,730 | +0.07(+1.69%) |
Feb 15, 2011 | 4.250 | 4.264 | 4.210 | 4.260 | 213,370 | +0.00(+0.00%) |
Feb 14, 2011 | 4.072 | 4.290 | 4.072 | 4.260 | 131,740 | +0.17(+4.26%) |
Feb 11, 2011 | 4.018 | 4.096 | 4.012 | 4.086 | 191,505 | +0.04(+0.99%) |
Feb 10, 2011 | 3.992 | 4.058 | 3.931 | 4.046 | 238,630 | +0.02(+0.45%) |
Feb 09, 2011 | 3.996 | 4.056 | 3.974 | 4.028 | 139,370 | +0.00(+0.10%) |
Feb 08, 2011 | 4.020 | 4.038 | 3.970 | 4.024 | 65,060 | -0.01(-0.15%) |
Feb 07, 2011 | 3.958 | 4.086 | 3.950 | 4.030 | 105,960 | +0.07(+1.77%) |
Feb 04, 2011 | 3.986 | 3.986 | 3.944 | 3.960 | 134,040 | -0.02(-0.45%) |
Feb 03, 2011 | 3.954 | 4.004 | 3.900 | 3.978 | 144,175 | +0.03(+0.76%) |
Feb 02, 2011 | 3.948 | 3.974 | 3.930 | 3.948 | 80,845 | -0.00(-0.10%) |