Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 4.376 | 4.376 | 4.299 | 4.325 | 16,544,285 | -0.04(-0.88%) |
Apr 28, 2011 | 4.286 | 4.382 | 4.274 | 4.363 | 23,602,506 | +0.05(+1.18%) |
Apr 27, 2011 | 4.235 | 4.325 | 4.216 | 4.312 | 24,103,000 | +0.08(+1.80%) |
Apr 26, 2011 | 4.204 | 4.235 | 4.146 | 4.235 | 24,627,870 | +0.05(+1.22%) |
Apr 25, 2011 | 4.211 | 4.255 | 4.159 | 4.185 | 17,417,662 | -0.07(-1.65%) |
Apr 21, 2011 | 4.127 | 4.255 | 4.064 | 4.255 | 40,708,964 | +0.18(+4.38%) |
Apr 20, 2011 | 4.185 | 4.197 | 4.038 | 4.076 | 44,368,560 | -0.03(-0.62%) |
Apr 19, 2011 | 4.114 | 4.153 | 4.057 | 4.102 | 23,354,608 | +0.01(+0.31%) |
Apr 18, 2011 | 4.114 | 4.134 | 4.064 | 4.089 | 14,106,238 | -0.06(-1.53%) |
Apr 15, 2011 | 4.159 | 4.191 | 4.121 | 4.153 | 15,534,331 | +0.01(+0.31%) |
Apr 14, 2011 | 4.159 | 4.159 | 4.102 | 4.140 | 16,619,656 | -0.03(-0.61%) |
Apr 13, 2011 | 4.293 | 4.299 | 4.153 | 4.165 | 26,658,998 | -0.08(-1.80%) |
Apr 12, 2011 | 4.191 | 4.299 | 4.178 | 4.242 | 18,916,150 | +0.02(+0.45%) |
Apr 11, 2011 | 4.312 | 4.318 | 4.223 | 4.223 | 14,408,053 | -0.06(-1.49%) |
Apr 08, 2011 | 4.376 | 4.395 | 4.267 | 4.286 | 13,638,585 | -0.04(-1.03%) |
Apr 07, 2011 | 4.356 | 4.395 | 4.293 | 4.331 | 17,633,086 | -0.04(-0.87%) |
Apr 06, 2011 | 4.299 | 4.369 | 4.280 | 4.369 | 14,707,484 | +0.08(+1.93%) |
Apr 05, 2011 | 4.267 | 4.344 | 4.267 | 4.286 | 14,109,270 | -0.01(-0.15%) |
Apr 04, 2011 | 4.369 | 4.401 | 4.280 | 4.293 | 15,855,796 | -0.04(-1.03%) |
Apr 01, 2011 | 4.337 | 4.407 | 4.306 | 4.337 | 29,391,268 | +0.11(+2.56%) |
Mar 31, 2011 | 4.293 | 4.306 | 4.223 | 4.229 | 14,669,819 | -0.07(-1.63%) |
Mar 30, 2011 | 4.267 | 4.318 | 4.242 | 4.299 | 13,060,656 | +0.07(+1.66%) |
Mar 29, 2011 | 4.191 | 4.242 | 4.178 | 4.229 | 11,508,814 | +0.04(+1.07%) |
Mar 28, 2011 | 4.229 | 4.261 | 4.185 | 4.185 | 18,657,440 | -0.01(-0.30%) |
Mar 25, 2011 | 4.159 | 4.255 | 4.153 | 4.197 | 16,898,266 | +0.06(+1.38%) |
Mar 24, 2011 | 4.134 | 4.153 | 4.064 | 4.140 | 15,603,009 | +0.03(+0.62%) |
Mar 23, 2011 | 4.172 | 4.172 | 4.095 | 4.114 | 15,161,733 | -0.07(-1.67%) |
Mar 22, 2011 | 4.223 | 4.255 | 4.146 | 4.185 | 17,593,014 | -0.05(-1.13%) |
Mar 21, 2011 | 4.245 | 4.331 | 4.159 | 4.232 | 27,040,740 | -0.03(-0.67%) |
Mar 18, 2011 | 4.306 | 4.350 | 4.235 | 4.261 | 31,027,368 | +0.04(+0.98%) |
Mar 17, 2011 | 4.204 | 4.248 | 4.172 | 4.220 | 18,275,408 | +0.07(+1.77%) |
Mar 16, 2011 | 4.242 | 4.255 | 4.134 | 4.146 | 24,001,556 | -0.08(-1.81%) |
Mar 15, 2011 | 4.140 | 4.261 | 4.140 | 4.223 | 24,015,068 | -0.03(-0.60%) |
Mar 14, 2011 | 4.274 | 4.290 | 4.185 | 4.248 | 23,602,276 | -0.06(-1.33%) |
Mar 11, 2011 | 4.172 | 4.331 | 4.166 | 4.305 | 14,758,789 | +0.09(+2.25%) |
Mar 10, 2011 | 4.242 | 4.261 | 4.185 | 4.211 | 21,562,190 | -0.09(-2.20%) |
Mar 09, 2011 | 4.331 | 4.363 | 4.261 | 4.305 | 18,534,346 | -0.05(-1.17%) |
Mar 08, 2011 | 4.172 | 4.356 | 4.166 | 4.356 | 24,805,150 | +0.20(+4.90%) |
Mar 07, 2011 | 4.235 | 4.255 | 4.134 | 4.153 | 22,042,034 | -0.08(-1.80%) |
Mar 04, 2011 | 4.255 | 4.261 | 4.134 | 4.229 | 23,030,762 | -0.03(-0.75%) |
Mar 03, 2011 | 4.255 | 4.312 | 4.223 | 4.261 | 28,436,342 | +0.07(+1.67%) |
Mar 02, 2011 | 4.178 | 4.242 | 4.140 | 4.191 | 22,640,610 | +0.02(+0.46%) |
Mar 01, 2011 | 4.369 | 4.375 | 4.172 | 4.172 | 33,437,736 | -0.18(-4.09%) |
Feb 28, 2011 | 4.433 | 4.439 | 4.299 | 4.350 | 31,392,850 | -0.06(-1.37%) |
Feb 25, 2011 | 4.407 | 4.445 | 4.363 | 4.410 | 27,057,868 | +0.07(+1.69%) |
Feb 24, 2011 | 4.331 | 4.407 | 4.248 | 4.337 | 30,074,132 | -0.01(-0.15%) |
Feb 23, 2011 | 4.363 | 4.458 | 4.248 | 4.344 | 36,754,412 | -0.02(-0.44%) |
Feb 22, 2011 | 4.534 | 4.534 | 4.344 | 4.363 | 42,062,412 | -0.23(-4.99%) |
Feb 18, 2011 | 4.668 | 4.674 | 4.579 | 4.592 | 33,580,580 | -0.08(-1.77%) |
Feb 17, 2011 | 4.770 | 4.770 | 4.617 | 4.674 | 49,383,060 | -0.12(-2.52%) |
Feb 16, 2011 | 4.859 | 4.871 | 4.782 | 4.795 | 18,384,302 | -0.04(-0.79%) |
Feb 15, 2011 | 4.808 | 4.897 | 4.795 | 4.833 | 17,631,192 | +0.01(+0.26%) |
Feb 14, 2011 | 4.782 | 4.859 | 4.751 | 4.821 | 17,655,176 | +0.03(+0.66%) |
Feb 11, 2011 | 4.674 | 4.795 | 4.649 | 4.789 | 25,294,108 | +0.10(+2.03%) |
Feb 10, 2011 | 4.674 | 4.722 | 4.642 | 4.693 | 17,476,942 | +0.01(+0.14%) |
Feb 09, 2011 | 4.732 | 4.751 | 4.585 | 4.687 | 36,482,268 | -0.02(-0.39%) |
Feb 08, 2011 | 4.808 | 4.827 | 4.693 | 4.705 | 30,682,166 | -0.10(-2.13%) |
Feb 07, 2011 | 4.763 | 4.808 | 4.700 | 4.808 | 26,090,574 | +0.06(+1.34%) |
Feb 04, 2011 | 4.687 | 4.744 | 4.662 | 4.744 | 26,858,772 | +0.06(+1.34%) |
Feb 03, 2011 | 4.566 | 4.687 | 4.560 | 4.681 | 20,038,906 | +0.10(+2.11%) |
Feb 02, 2011 | 4.573 | 4.652 | 4.566 | 4.585 | 26,681,290 | -0.01(-0.15%) |