Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 4.879 | 4.890 | 4.800 | 4.875 | 2,193,838 | +0.02(+0.33%) |
Apr 28, 2011 | 4.780 | 4.859 | 4.774 | 4.859 | 1,163,031 | +0.09(+1.82%) |
Apr 27, 2011 | 4.760 | 4.776 | 4.744 | 4.772 | 1,099,605 | +0.02(+0.50%) |
Apr 26, 2011 | 4.717 | 4.764 | 4.701 | 4.748 | 1,822,292 | +0.05(+1.09%) |
Apr 25, 2011 | 4.709 | 4.721 | 4.665 | 4.697 | 952,125 | -0.02(-0.50%) |
Apr 21, 2011 | 4.740 | 4.740 | 4.705 | 4.721 | 1,199,857 | -0.00(-0.08%) |
Apr 20, 2011 | 4.721 | 4.740 | 4.673 | 4.724 | 1,926,521 | +0.05(+1.10%) |
Apr 19, 2011 | 4.669 | 4.717 | 4.645 | 4.673 | 1,421,271 | +0.03(+0.60%) |
Apr 18, 2011 | 4.602 | 4.653 | 4.582 | 4.645 | 1,535,773 | -0.00(-0.08%) |
Apr 15, 2011 | 4.610 | 4.681 | 4.608 | 4.649 | 3,113,647 | +0.03(+0.68%) |
Apr 14, 2011 | 4.511 | 4.618 | 4.503 | 4.618 | 1,447,363 | +0.09(+2.10%) |
Apr 13, 2011 | 4.543 | 4.598 | 4.503 | 4.523 | 1,010,557 | -0.02(-0.43%) |
Apr 12, 2011 | 4.487 | 4.563 | 4.484 | 4.543 | 1,653,386 | +0.04(+0.88%) |
Apr 11, 2011 | 4.480 | 4.563 | 4.480 | 4.503 | 1,186,766 | +0.03(+0.71%) |
Apr 08, 2011 | 4.551 | 4.576 | 4.460 | 4.472 | 1,582,003 | -0.06(-1.31%) |
Apr 07, 2011 | 4.590 | 4.594 | 4.507 | 4.531 | 1,152,918 | -0.05(-1.04%) |
Apr 06, 2011 | 4.590 | 4.606 | 4.566 | 4.578 | 778,928 | -0.00(-0.09%) |
Apr 05, 2011 | 4.586 | 4.606 | 4.555 | 4.582 | 996,786 | +0.00(+0.09%) |
Apr 04, 2011 | 4.582 | 4.622 | 4.559 | 4.578 | 1,320,933 | +0.02(+0.43%) |
Apr 01, 2011 | 4.578 | 4.634 | 4.547 | 4.559 | 1,798,126 | -0.01(-0.26%) |
Mar 31, 2011 | 4.499 | 4.574 | 4.495 | 4.570 | 2,594,661 | +0.07(+1.58%) |
Mar 30, 2011 | 4.499 | 4.499 | 4.499 | 4.499 | 1,738,244 | +0.07(+1.52%) |
Mar 29, 2011 | 4.444 | 4.448 | 4.408 | 4.432 | 1,673,445 | +0.00(+0.09%) |
Mar 28, 2011 | 4.393 | 4.464 | 4.389 | 4.428 | 1,205,001 | +0.06(+1.26%) |
Mar 25, 2011 | 4.377 | 4.432 | 4.353 | 4.373 | 1,165,150 | +0.02(+0.54%) |
Mar 24, 2011 | 4.389 | 4.424 | 4.345 | 4.349 | 1,541,180 | -0.03(-0.63%) |
Mar 23, 2011 | 4.436 | 4.444 | 4.373 | 4.377 | 1,715,797 | -0.07(-1.51%) |
Mar 22, 2011 | 4.491 | 4.499 | 4.428 | 4.444 | 862,943 | -0.04(-0.79%) |
Mar 21, 2011 | 4.484 | 4.495 | 4.468 | 4.480 | 1,249,203 | +0.05(+1.07%) |
Mar 18, 2011 | 4.397 | 4.432 | 4.377 | 4.432 | 1,782,937 | +0.07(+1.54%) |
Mar 17, 2011 | 4.397 | 4.397 | 4.349 | 4.365 | 1,452,393 | +0.03(+0.64%) |
Mar 16, 2011 | 4.373 | 4.416 | 4.333 | 4.337 | 2,539,584 | -0.04(-0.81%) |
Mar 15, 2011 | 4.385 | 4.535 | 4.373 | 4.373 | 2,213,255 | -0.08(-1.86%) |
Mar 14, 2011 | 4.512 | 4.518 | 4.456 | 4.456 | 1,555,003 | -0.06(-1.29%) |
Mar 11, 2011 | 4.436 | 4.537 | 4.433 | 4.514 | 1,666,761 | +0.08(+1.75%) |
Mar 10, 2011 | 4.436 | 4.462 | 4.417 | 4.436 | 1,628,530 | -0.03(-0.78%) |
Mar 09, 2011 | 4.491 | 4.518 | 4.444 | 4.471 | 1,371,101 | -0.02(-0.43%) |
Mar 08, 2011 | 4.409 | 4.530 | 4.409 | 4.491 | 1,241,224 | +0.08(+1.76%) |
Mar 07, 2011 | 4.475 | 4.514 | 4.370 | 4.413 | 1,226,891 | -0.06(-1.39%) |
Mar 04, 2011 | 4.468 | 4.495 | 4.429 | 4.475 | 1,165,471 | -0.00(-0.09%) |
Mar 03, 2011 | 4.444 | 4.499 | 4.444 | 4.479 | 1,181,931 | +0.06(+1.41%) |
Mar 02, 2011 | 4.398 | 4.452 | 4.382 | 4.417 | 1,467,398 | +0.02(+0.53%) |
Mar 01, 2011 | 4.553 | 4.557 | 4.386 | 4.394 | 1,681,907 | -0.16(-3.50%) |
Feb 28, 2011 | 4.479 | 4.553 | 4.464 | 4.553 | 1,805,264 | +0.08(+1.82%) |
Feb 25, 2011 | 4.374 | 4.471 | 4.370 | 4.471 | 1,723,564 | +0.10(+2.22%) |
Feb 24, 2011 | 4.382 | 4.409 | 4.304 | 4.374 | 1,566,491 | +0.01(+0.18%) |
Feb 23, 2011 | 4.370 | 4.409 | 4.363 | 4.367 | 1,717,507 | +0.00(+0.09%) |
Feb 22, 2011 | 4.390 | 4.429 | 4.347 | 4.363 | 1,586,373 | -0.05(-1.14%) |
Feb 18, 2011 | 4.393 | 4.456 | 4.386 | 4.413 | 1,962,819 | +0.03(+0.62%) |
Feb 17, 2011 | 4.367 | 4.405 | 4.363 | 4.386 | 1,742,807 | +0.02(+0.53%) |
Feb 16, 2011 | 4.332 | 4.382 | 4.324 | 4.363 | 1,164,613 | +0.05(+1.17%) |
Feb 15, 2011 | 4.324 | 4.363 | 4.308 | 4.312 | 2,455,615 | -0.02(-0.36%) |
Feb 14, 2011 | 4.328 | 4.336 | 4.270 | 4.328 | 1,503,205 | -0.01(-0.18%) |
Feb 11, 2011 | 4.297 | 4.336 | 4.289 | 4.336 | 1,475,941 | +0.03(+0.81%) |
Feb 10, 2011 | 4.301 | 4.339 | 4.273 | 4.301 | 1,490,750 | -0.00(-0.09%) |
Feb 09, 2011 | 4.308 | 4.339 | 4.285 | 4.304 | 1,130,767 | -0.02(-0.36%) |
Feb 08, 2011 | 4.281 | 4.328 | 4.266 | 4.320 | 1,742,356 | +0.05(+1.09%) |
Feb 07, 2011 | 4.242 | 4.351 | 4.235 | 4.273 | 1,542,152 | +0.02(+0.55%) |
Feb 04, 2011 | 4.332 | 4.332 | 4.242 | 4.250 | 1,332,280 | -0.06(-1.44%) |
Feb 03, 2011 | 4.347 | 4.351 | 4.293 | 4.312 | 1,116,648 | -0.03(-0.63%) |
Feb 02, 2011 | 4.312 | 4.359 | 4.289 | 4.339 | 1,520,786 | +0.00(+0.00%) |