Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 4.212 | 4.212 | 4.189 | 4.189 | 26,006 | -0.03(-0.81%) |
Apr 28, 2011 | 4.255 | 4.261 | 4.192 | 4.223 | 14,403 | -0.10(-2.21%) |
Apr 27, 2011 | 4.357 | 4.498 | 4.180 | 4.319 | 8,307 | -0.02(-0.53%) |
Apr 26, 2011 | 4.279 | 4.348 | 4.279 | 4.342 | 6,057 | -0.01(-0.27%) |
Apr 25, 2011 | 4.407 | 4.417 | 4.114 | 4.354 | 15,040 | +0.31(+7.57%) |
Apr 21, 2011 | 4.053 | 4.131 | 4.045 | 4.047 | 13,271 | +0.00(+0.00%) |
Apr 20, 2011 | 4.146 | 4.325 | 4.019 | 4.047 | 12,821 | -0.09(-2.16%) |
Apr 19, 2011 | 4.192 | 4.247 | 4.120 | 4.137 | 8,999 | -0.03(-0.69%) |
Apr 18, 2011 | 4.437 | 4.437 | 4.163 | 4.166 | 24,078 | -0.27(-6.06%) |
Apr 15, 2011 | 4.443 | 4.449 | 4.435 | 4.435 | 1,038 | -0.01(-0.13%) |
Apr 14, 2011 | 4.495 | 4.591 | 4.435 | 4.440 | 20,872 | -0.04(-0.84%) |
Apr 13, 2011 | 4.492 | 4.492 | 4.478 | 4.478 | 16,268 | +0.01(+0.13%) |
Apr 12, 2011 | 4.463 | 4.472 | 4.463 | 4.472 | 1,038 | +0.01(+0.19%) |
Apr 11, 2011 | 4.377 | 4.463 | 4.377 | 4.463 | 62,652 | +0.00(+0.00%) |
Apr 08, 2011 | 4.458 | 4.471 | 4.458 | 4.463 | 35,653 | +0.00(+0.00%) |
Apr 07, 2011 | 4.432 | 4.478 | 4.432 | 4.463 | 3,461 | +0.00(+0.06%) |
Apr 06, 2011 | 4.498 | 4.498 | 4.391 | 4.461 | 13,413 | +0.00(+0.06%) |
Apr 05, 2011 | 4.556 | 4.573 | 4.377 | 4.458 | 17,404 | -0.13(-2.93%) |
Apr 04, 2011 | 4.553 | 4.592 | 4.553 | 4.592 | 15,431 | -0.05(-1.06%) |
Apr 01, 2011 | 4.738 | 4.738 | 4.619 | 4.641 | 6,798 | -0.12(-2.58%) |
Mar 31, 2011 | 4.556 | 4.764 | 4.553 | 4.764 | 30,987 | +0.16(+3.55%) |
Mar 30, 2011 | 4.600 | 4.677 | 4.596 | 4.600 | 17,321 | -0.08(-1.70%) |
Mar 29, 2011 | 4.619 | 4.767 | 4.617 | 4.680 | 16,615 | +0.11(+2.31%) |
Mar 28, 2011 | 4.612 | 4.619 | 4.539 | 4.575 | 7,220 | +0.00(+0.06%) |
Mar 25, 2011 | 4.579 | 4.612 | 4.541 | 4.572 | 23,181 | -0.11(-2.31%) |
Mar 24, 2011 | 4.738 | 4.744 | 4.625 | 4.680 | 25,469 | -0.10(-2.00%) |
Mar 23, 2011 | 4.793 | 4.793 | 4.732 | 4.775 | 7,615 | +0.01(+0.18%) |
Mar 22, 2011 | 4.799 | 4.799 | 4.767 | 4.767 | 5,538 | -0.07(-1.49%) |
Mar 21, 2011 | 4.839 | 4.868 | 4.839 | 4.839 | 14,268 | +0.04(+0.84%) |
Mar 18, 2011 | 4.859 | 4.859 | 4.744 | 4.799 | 14,275 | -0.01(-0.30%) |
Mar 17, 2011 | 4.833 | 4.911 | 4.813 | 4.813 | 5,832 | -0.06(-1.24%) |
Mar 16, 2011 | 4.908 | 4.911 | 4.790 | 4.874 | 14,164 | -0.08(-1.52%) |
Mar 15, 2011 | 4.914 | 5.056 | 4.911 | 4.949 | 10,986 | -0.04(-0.81%) |
Mar 14, 2011 | 4.989 | 4.989 | 4.989 | 4.989 | 456 | +0.01(+0.23%) |
Mar 11, 2011 | 4.978 | 5.009 | 4.975 | 4.978 | 5,946 | -0.13(-2.49%) |
Mar 10, 2011 | 5.122 | 5.194 | 5.024 | 5.105 | 15,116 | -0.02(-0.39%) |
Mar 09, 2011 | 5.022 | 5.228 | 5.022 | 5.125 | 11,698 | +0.03(+0.68%) |
Mar 08, 2011 | 5.194 | 5.217 | 5.091 | 5.091 | 8,629 | -0.08(-1.55%) |
Mar 07, 2011 | 5.177 | 5.177 | 5.119 | 5.171 | 6,590 | -0.03(-0.50%) |
Mar 04, 2011 | 5.191 | 5.197 | 5.116 | 5.197 | 3,033 | +0.13(+2.55%) |
Mar 03, 2011 | 5.251 | 5.331 | 5.048 | 5.068 | 50,447 | -0.24(-4.49%) |
Mar 02, 2011 | 5.248 | 5.331 | 5.248 | 5.306 | 22,281 | +0.07(+1.43%) |
Mar 01, 2011 | 5.205 | 5.383 | 5.205 | 5.231 | 95,215 | +0.04(+0.77%) |
Feb 28, 2011 | 5.045 | 5.191 | 4.875 | 5.191 | 24,453 | +0.14(+2.84%) |
Feb 25, 2011 | 4.884 | 5.048 | 4.875 | 5.048 | 15,934 | +0.17(+3.53%) |
Feb 24, 2011 | 4.832 | 4.887 | 4.752 | 4.875 | 182,885 | +0.00(+0.00%) |
Feb 23, 2011 | 4.873 | 4.890 | 4.795 | 4.875 | 45,043 | +0.00(+0.00%) |
Feb 22, 2011 | 4.847 | 4.890 | 4.844 | 4.875 | 32,487 | +0.03(+0.59%) |
Feb 18, 2011 | 4.807 | 4.896 | 4.783 | 4.847 | 28,159 | +0.06(+1.20%) |
Feb 17, 2011 | 4.752 | 4.838 | 4.752 | 4.789 | 11,408 | +0.08(+1.77%) |
Feb 16, 2011 | 4.706 | 4.789 | 4.692 | 4.706 | 58,097 | +0.00(+0.06%) |
Feb 15, 2011 | 4.652 | 4.703 | 4.646 | 4.703 | 68,349 | +0.01(+0.31%) |
Feb 14, 2011 | 4.701 | 4.764 | 4.660 | 4.689 | 49,262 | +0.00(+0.00%) |
Feb 11, 2011 | 4.620 | 4.701 | 4.617 | 4.689 | 77,962 | +0.08(+1.69%) |
Feb 10, 2011 | 4.603 | 4.612 | 4.563 | 4.611 | 38,355 | +0.01(+0.18%) |
Feb 09, 2011 | 4.626 | 4.666 | 4.576 | 4.603 | 74,123 | -0.01(-0.12%) |
Feb 08, 2011 | 4.554 | 4.635 | 4.500 | 4.609 | 97,112 | +0.08(+1.77%) |
Feb 07, 2011 | 4.359 | 4.571 | 4.353 | 4.528 | 148,058 | +0.23(+5.27%) |
Feb 04, 2011 | 4.302 | 4.302 | 4.302 | 4.302 | 5,875 | +0.02(+0.39%) |
Feb 03, 2011 | 4.310 | 4.310 | 4.259 | 4.285 | 37,891 | +0.01(+0.15%) |
Feb 02, 2011 | 4.313 | 4.313 | 4.262 | 4.279 | 2,057 | -0.01(-0.27%) |