Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 5.220 | 5.280 | 4.990 | 5.020 | 6,980 | -0.01(-0.20%) |
Apr 28, 2011 | 5.030 | 5.150 | 5.030 | 5.030 | 13,935 | +0.07(+1.41%) |
Apr 27, 2011 | 4.930 | 5.400 | 4.890 | 4.960 | 26,334 | -0.02(-0.37%) |
Apr 26, 2011 | 5.500 | 5.500 | 4.880 | 4.978 | 40,139 | -0.29(-5.53%) |
Apr 25, 2011 | 5.300 | 5.300 | 4.950 | 5.270 | 15,221 | +0.13(+2.48%) |
Apr 21, 2011 | 5.100 | 5.300 | 5.070 | 5.143 | 113,984 | +0.14(+2.85%) |
Apr 20, 2011 | 5.190 | 5.200 | 4.900 | 5.000 | 29,174 | +0.30(+6.38%) |
Apr 19, 2011 | 4.720 | 4.840 | 4.650 | 4.700 | 15,269 | -0.06(-1.26%) |
Apr 18, 2011 | 4.810 | 5.000 | 4.690 | 4.760 | 9,461 | -0.07(-1.47%) |
Apr 15, 2011 | 4.780 | 4.940 | 4.780 | 4.831 | 1,990 | +0.01(+0.23%) |
Apr 14, 2011 | 4.840 | 5.000 | 4.800 | 4.820 | 10,461 | -0.08(-1.63%) |
Apr 13, 2011 | 5.170 | 5.170 | 4.820 | 4.900 | 19,514 | +0.01(+0.20%) |
Apr 12, 2011 | 4.620 | 5.000 | 4.590 | 4.890 | 14,242 | +0.31(+6.77%) |
Apr 11, 2011 | 4.310 | 4.830 | 4.250 | 4.580 | 17,240 | +0.08(+1.78%) |
Apr 08, 2011 | 4.600 | 4.800 | 4.460 | 4.500 | 38,642 | -0.07(-1.53%) |
Apr 07, 2011 | 4.700 | 4.700 | 4.550 | 4.570 | 35,897 | -0.09(-1.93%) |
Apr 06, 2011 | 3.850 | 4.890 | 3.850 | 4.660 | 59,595 | +0.71(+17.97%) |
Apr 05, 2011 | 4.050 | 4.090 | 3.830 | 3.950 | 13,165 | -0.11(-2.71%) |
Apr 04, 2011 | 4.100 | 4.100 | 3.851 | 4.060 | 30,683 | +0.06(+1.50%) |
Apr 01, 2011 | 3.870 | 4.080 | 3.870 | 4.000 | 8,743 | +0.01(+0.25%) |
Mar 31, 2011 | 4.000 | 4.100 | 3.930 | 3.990 | 21,464 | -0.01(-0.25%) |
Mar 30, 2011 | 4.150 | 4.150 | 3.920 | 4.000 | 5,697 | -0.15(-3.61%) |
Mar 29, 2011 | 3.730 | 4.200 | 3.730 | 4.150 | 28,959 | +0.25(+6.41%) |
Mar 28, 2011 | 4.090 | 4.100 | 3.900 | 3.900 | 3,539 | -0.11(-2.74%) |
Mar 25, 2011 | 4.000 | 4.010 | 3.850 | 4.010 | 2,775 | +0.11(+2.82%) |
Mar 24, 2011 | 3.800 | 4.010 | 3.800 | 3.900 | 52,222 | -0.09(-2.26%) |
Mar 23, 2011 | 4.000 | 4.130 | 3.810 | 3.990 | 10,059 | +0.09(+2.31%) |
Mar 22, 2011 | 3.740 | 3.950 | 3.720 | 3.900 | 17,466 | +0.11(+2.90%) |
Mar 21, 2011 | 3.970 | 4.171 | 3.710 | 3.790 | 37,667 | -0.16(-4.05%) |
Mar 18, 2011 | 4.020 | 4.100 | 3.950 | 3.950 | 9,206 | -0.06(-1.50%) |
Mar 17, 2011 | 4.000 | 4.265 | 3.760 | 4.010 | 29,690 | +0.26(+6.93%) |
Mar 16, 2011 | 4.000 | 4.220 | 3.750 | 3.750 | 46,163 | +0.13(+3.59%) |
Mar 15, 2011 | 3.750 | 3.800 | 3.620 | 3.620 | 13,900 | -0.20(-5.24%) |
Mar 14, 2011 | 3.850 | 4.010 | 3.810 | 3.820 | 14,722 | -0.03(-0.78%) |
Mar 11, 2011 | 3.800 | 4.200 | 3.800 | 3.850 | 6,100 | -0.04(-0.95%) |
Mar 10, 2011 | 4.000 | 4.145 | 3.850 | 3.887 | 12,936 | -0.03(-0.84%) |
Mar 09, 2011 | 4.190 | 4.190 | 3.920 | 3.920 | 12,891 | -0.10(-2.49%) |
Mar 08, 2011 | 4.000 | 4.190 | 3.900 | 4.020 | 36,510 | +0.01(+0.25%) |
Mar 07, 2011 | 4.100 | 4.310 | 4.010 | 4.010 | 8,700 | +0.09(+2.30%) |
Mar 04, 2011 | 4.210 | 4.400 | 3.920 | 3.920 | 29,444 | -0.52(-11.71%) |
Mar 03, 2011 | 4.200 | 4.440 | 4.200 | 4.440 | 7,883 | +0.24(+5.66%) |
Mar 02, 2011 | 4.410 | 4.420 | 4.130 | 4.202 | 16,949 | -0.08(-1.88%) |
Mar 01, 2011 | 4.150 | 4.282 | 4.150 | 4.282 | 1,815 | +0.17(+4.20%) |
Feb 28, 2011 | 4.220 | 4.580 | 4.110 | 4.110 | 3,907 | -0.11(-2.61%) |
Feb 25, 2011 | 4.320 | 4.700 | 4.200 | 4.220 | 6,469 | -0.20(-4.52%) |
Feb 24, 2011 | 4.010 | 4.450 | 4.000 | 4.420 | 10,763 | +0.42(+10.50%) |
Feb 23, 2011 | 3.920 | 4.250 | 3.670 | 4.000 | 23,712 | +0.04(+1.01%) |
Feb 22, 2011 | 4.250 | 4.250 | 3.940 | 3.960 | 11,839 | -0.26(-6.16%) |
Feb 18, 2011 | 4.120 | 4.240 | 4.110 | 4.220 | 2,678 | -0.19(-4.31%) |
Feb 17, 2011 | 4.350 | 4.500 | 4.100 | 4.410 | 18,149 | +0.26(+6.27%) |
Feb 16, 2011 | 4.440 | 4.440 | 4.100 | 4.150 | 10,493 | -0.11(-2.58%) |
Feb 15, 2011 | 4.180 | 4.350 | 4.080 | 4.260 | 3,375 | +0.07(+1.67%) |
Feb 14, 2011 | 4.500 | 4.510 | 4.180 | 4.190 | 8,881 | -0.32(-7.10%) |
Feb 11, 2011 | 4.600 | 4.800 | 4.420 | 4.510 | 33,683 | +0.09(+2.04%) |
Feb 10, 2011 | 4.230 | 4.500 | 4.230 | 4.420 | 20,301 | +0.27(+6.51%) |
Feb 09, 2011 | 4.040 | 4.160 | 3.900 | 4.150 | 8,965 | +0.11(+2.72%) |
Feb 08, 2011 | 4.090 | 4.280 | 4.000 | 4.040 | 8,674 | -0.11(-2.65%) |
Feb 07, 2011 | 4.400 | 4.400 | 4.150 | 4.150 | 12,605 | -0.23(-5.25%) |
Feb 04, 2011 | 4.400 | 4.400 | 4.320 | 4.380 | 1,241 | +0.00(+0.00%) |
Feb 03, 2011 | 4.400 | 4.669 | 4.380 | 4.380 | 9,662 | -0.02(-0.45%) |
Feb 02, 2011 | 4.470 | 4.590 | 4.250 | 4.400 | 15,318 | -0.10(-2.22%) |