Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 4.030 | 4.070 | 3.990 | 4.040 | 1,655 | +0.00(+0.00%) |
Apr 28, 2011 | 4.050 | 4.050 | 4.040 | 4.040 | 3,900 | -0.03(-0.74%) |
Apr 27, 2011 | 4.130 | 4.130 | 3.890 | 4.070 | 16,734 | +0.02(+0.49%) |
Apr 26, 2011 | 4.140 | 4.140 | 4.050 | 4.050 | 1,000 | -0.01(-0.25%) |
Apr 25, 2011 | 4.100 | 4.200 | 4.050 | 4.060 | 2,600 | +0.01(+0.25%) |
Apr 21, 2011 | 4.055 | 4.100 | 4.050 | 4.050 | 2,000 | -0.03(-0.74%) |
Apr 20, 2011 | 4.150 | 4.200 | 4.080 | 4.080 | 8,581 | -0.04(-0.97%) |
Apr 19, 2011 | 4.140 | 4.140 | 4.120 | 4.120 | 2,138 | -0.03(-0.72%) |
Apr 18, 2011 | 4.060 | 4.150 | 4.060 | 4.150 | 1,595 | +0.04(+0.97%) |
Apr 15, 2011 | 4.040 | 4.110 | 4.020 | 4.110 | 2,700 | +0.06(+1.48%) |
Apr 14, 2011 | 4.120 | 4.150 | 4.030 | 4.050 | 6,700 | -0.18(-4.26%) |
Apr 13, 2011 | 4.200 | 4.320 | 4.048 | 4.230 | 18,000 | +0.03(+0.71%) |
Apr 12, 2011 | 4.300 | 4.359 | 4.180 | 4.200 | 17,632 | -0.18(-4.11%) |
Apr 11, 2011 | 4.420 | 4.420 | 4.340 | 4.380 | 4,331 | -0.09(-2.01%) |
Apr 08, 2011 | 4.400 | 4.500 | 4.390 | 4.470 | 38,626 | +0.04(+0.93%) |
Apr 07, 2011 | 4.400 | 4.429 | 4.185 | 4.429 | 135,763 | +0.03(+0.66%) |
Apr 06, 2011 | 4.460 | 4.460 | 4.260 | 4.400 | 7,227 | -0.10(-2.22%) |
Apr 05, 2011 | 4.640 | 4.640 | 4.220 | 4.500 | 30,771 | -0.05(-1.10%) |
Apr 04, 2011 | 4.650 | 4.650 | 4.540 | 4.550 | 11,177 | -0.10(-2.15%) |
Apr 01, 2011 | 4.520 | 4.650 | 4.520 | 4.650 | 13,445 | +0.10(+2.20%) |
Mar 31, 2011 | 4.500 | 4.550 | 4.450 | 4.550 | 23,680 | +0.08(+1.79%) |
Mar 30, 2011 | 4.300 | 4.500 | 4.300 | 4.470 | 32,902 | +0.17(+3.95%) |
Mar 29, 2011 | 4.340 | 4.390 | 4.300 | 4.300 | 5,357 | +0.00(+0.00%) |
Mar 28, 2011 | 4.300 | 4.340 | 4.270 | 4.300 | 18,176 | -0.04(-0.92%) |
Mar 25, 2011 | 4.280 | 4.359 | 4.280 | 4.340 | 11,000 | +0.08(+1.88%) |
Mar 24, 2011 | 4.080 | 4.300 | 4.080 | 4.260 | 73,996 | +0.17(+4.16%) |
Mar 23, 2011 | 4.040 | 4.110 | 4.030 | 4.090 | 18,724 | +0.07(+1.74%) |
Mar 22, 2011 | 3.980 | 4.020 | 3.950 | 4.020 | 13,964 | +0.12(+3.08%) |
Mar 21, 2011 | 3.925 | 4.040 | 3.890 | 3.900 | 10,838 | +0.00(+0.00%) |
Mar 18, 2011 | 3.850 | 3.900 | 3.740 | 3.900 | 8,028 | -0.05(-1.27%) |
Mar 16, 2011 | 3.950 | 3.950 | 3.950 | 3.950 | 0 | +0.10(+2.59%) |
Mar 15, 2011 | 3.950 | 3.950 | 3.740 | 3.850 | 9,336 | -0.11(-2.78%) |
Mar 14, 2011 | 4.060 | 4.160 | 3.900 | 3.960 | 29,629 | -0.02(-0.50%) |
Mar 11, 2011 | 4.060 | 4.090 | 3.800 | 3.980 | 19,632 | -0.02(-0.48%) |
Mar 10, 2011 | 3.890 | 4.050 | 3.811 | 3.999 | 3,757 | +0.01(+0.23%) |
Mar 09, 2011 | 3.930 | 4.000 | 3.890 | 3.990 | 1,496 | +0.06(+1.53%) |
Mar 08, 2011 | 3.900 | 4.050 | 3.840 | 3.930 | 11,059 | +0.03(+0.77%) |
Mar 07, 2011 | 3.970 | 3.979 | 3.860 | 3.900 | 3,600 | -0.08(-2.01%) |
Mar 04, 2011 | 4.050 | 4.433 | 3.850 | 3.980 | 31,340 | +0.10(+2.58%) |
Mar 03, 2011 | 3.780 | 4.000 | 3.700 | 3.880 | 8,200 | +0.21(+5.72%) |
Mar 02, 2011 | 3.780 | 3.780 | 3.670 | 3.670 | 2,615 | +0.00(+0.00%) |
Mar 01, 2011 | 3.670 | 3.670 | 3.640 | 3.670 | 950 | +0.02(+0.55%) |
Feb 28, 2011 | 3.510 | 3.750 | 3.490 | 3.650 | 3,758 | +0.16(+4.58%) |
Feb 25, 2011 | 3.590 | 3.590 | 3.470 | 3.490 | 7,095 | -0.23(-6.18%) |
Feb 24, 2011 | 3.770 | 3.790 | 3.710 | 3.720 | 3,138 | +0.16(+4.49%) |
Feb 23, 2011 | 3.500 | 3.700 | 3.470 | 3.560 | 3,600 | +0.07(+2.01%) |
Feb 22, 2011 | 3.490 | 3.540 | 3.470 | 3.490 | 4,891 | -0.00(-0.00%) |
Feb 18, 2011 | 3.480 | 3.760 | 3.477 | 3.490 | 4,374 | +0.01(+0.29%) |
Feb 17, 2011 | 3.500 | 3.582 | 3.480 | 3.480 | 5,210 | -0.11(-3.06%) |
Feb 16, 2011 | 3.540 | 3.590 | 3.450 | 3.590 | 21,582 | +0.04(+1.13%) |
Feb 15, 2011 | 3.570 | 3.570 | 3.500 | 3.550 | 8,500 | +0.00(+0.00%) |
Feb 14, 2011 | 3.570 | 3.650 | 3.550 | 3.550 | 22,913 | -0.02(-0.56%) |
Feb 11, 2011 | 3.600 | 3.600 | 3.570 | 3.570 | 4,670 | -0.03(-0.83%) |
Feb 10, 2011 | 3.600 | 3.600 | 3.500 | 3.600 | 110,672 | +0.02(+0.56%) |
Feb 09, 2011 | 3.750 | 3.860 | 3.580 | 3.580 | 9,837 | -0.22(-5.79%) |
Feb 08, 2011 | 3.800 | 3.810 | 3.771 | 3.800 | 2,300 | +0.10(+2.70%) |
Feb 07, 2011 | 3.800 | 3.800 | 3.700 | 3.700 | 9,090 | -0.12(-3.14%) |
Feb 04, 2011 | 3.820 | 3.820 | 3.820 | 3.820 | 130 | +0.00(+0.00%) |
Feb 03, 2011 | 3.900 | 3.900 | 3.810 | 3.820 | 455 | -0.08(-2.05%) |
Feb 02, 2011 | 3.880 | 3.900 | 3.750 | 3.900 | 7,001 | +0.15(+4.00%) |