Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 5.168 | 5.377 | 5.132 | 5.147 | 435,168 | +0.06(+1.27%) |
Apr 28, 2011 | 5.326 | 5.535 | 4.672 | 5.082 | 547,224 | +0.42(+8.94%) |
Apr 27, 2011 | 4.421 | 4.737 | 4.421 | 4.665 | 425,759 | +0.82(+21.31%) |
Apr 26, 2011 | 2.494 | 3.860 | 2.494 | 3.846 | 193,182 | -0.01(-0.37%) |
Apr 25, 2011 | 3.989 | 4.011 | 3.846 | 3.860 | 143,225 | -0.14(-3.42%) |
Apr 21, 2011 | 4.083 | 4.083 | 3.997 | 3.997 | 18,861 | -0.14(-3.47%) |
Apr 20, 2011 | 4.018 | 4.140 | 3.882 | 4.140 | 75,478 | +0.15(+3.78%) |
Apr 19, 2011 | 4.097 | 4.133 | 3.982 | 3.989 | 68,201 | -0.06(-1.60%) |
Apr 18, 2011 | 3.989 | 4.126 | 3.831 | 4.054 | 56,781 | +0.06(+1.44%) |
Apr 15, 2011 | 3.982 | 4.011 | 3.968 | 3.997 | 13,175 | +0.03(+0.72%) |
Apr 14, 2011 | 4.068 | 4.068 | 3.946 | 3.968 | 17,740 | -0.05(-1.25%) |
Apr 13, 2011 | 4.033 | 4.083 | 4.018 | 4.018 | 6,679 | +0.01(+0.18%) |
Apr 12, 2011 | 4.162 | 4.162 | 3.817 | 4.011 | 64,723 | +0.06(+1.45%) |
Apr 11, 2011 | 3.867 | 4.097 | 3.745 | 3.953 | 47,311 | +0.08(+2.04%) |
Apr 08, 2011 | 3.831 | 4.061 | 3.830 | 3.874 | 79,237 | +0.06(+1.70%) |
Apr 07, 2011 | 3.695 | 3.824 | 3.673 | 3.810 | 293,313 | +0.14(+3.72%) |
Apr 06, 2011 | 3.587 | 3.702 | 3.508 | 3.673 | 75,694 | +0.09(+2.40%) |
Apr 05, 2011 | 3.572 | 3.594 | 3.551 | 3.587 | 27,480 | +0.01(+0.20%) |
Apr 04, 2011 | 3.601 | 3.601 | 3.441 | 3.580 | 29,386 | +0.00(+0.00%) |
Apr 01, 2011 | 3.594 | 3.630 | 3.565 | 3.580 | 31,995 | -0.06(-1.58%) |
Mar 31, 2011 | 3.472 | 3.731 | 3.457 | 3.637 | 80,494 | +0.13(+3.69%) |
Mar 30, 2011 | 3.508 | 3.601 | 3.019 | 3.508 | 50,342 | -0.04(-1.21%) |
Mar 29, 2011 | 3.364 | 3.695 | 3.342 | 3.551 | 55,156 | +0.20(+6.01%) |
Mar 28, 2011 | 3.378 | 3.378 | 3.321 | 3.350 | 13,776 | -0.01(-0.43%) |
Mar 25, 2011 | 3.810 | 3.882 | 3.350 | 3.364 | 79,568 | -0.02(-0.53%) |
Mar 24, 2011 | 3.335 | 3.465 | 3.335 | 3.382 | 58,265 | +0.05(+1.40%) |
Mar 23, 2011 | 3.335 | 3.371 | 3.307 | 3.335 | 22,887 | -0.04(-1.07%) |
Mar 22, 2011 | 3.414 | 3.414 | 3.350 | 3.371 | 14,462 | -0.04(-1.26%) |
Mar 21, 2011 | 3.376 | 3.508 | 3.314 | 3.414 | 24,868 | +0.10(+3.03%) |
Mar 18, 2011 | 3.300 | 3.393 | 3.184 | 3.314 | 172,404 | +0.01(+0.22%) |
Mar 17, 2011 | 3.342 | 3.342 | 3.285 | 3.307 | 20,211 | -0.01(-0.22%) |
Mar 16, 2011 | 3.429 | 3.450 | 3.271 | 3.314 | 32,004 | -0.11(-3.15%) |
Mar 15, 2011 | 3.429 | 3.594 | 3.163 | 3.422 | 79,140 | -0.03(-0.83%) |
Mar 14, 2011 | 3.515 | 3.537 | 3.429 | 3.450 | 49,309 | -0.06(-1.84%) |
Mar 11, 2011 | 3.307 | 3.537 | 3.227 | 3.515 | 126,646 | +0.11(+3.16%) |
Mar 10, 2011 | 3.400 | 3.450 | 3.364 | 3.407 | 36,087 | +0.00(+0.00%) |
Mar 09, 2011 | 3.393 | 3.450 | 3.380 | 3.407 | 31,870 | +0.03(+0.85%) |
Mar 08, 2011 | 3.378 | 3.450 | 3.378 | 3.378 | 54,840 | +0.02(+0.64%) |
Mar 07, 2011 | 3.422 | 3.443 | 3.350 | 3.357 | 39,600 | -0.05(-1.48%) |
Mar 04, 2011 | 3.371 | 3.479 | 3.314 | 3.407 | 148,559 | +0.06(+1.72%) |
Mar 03, 2011 | 3.288 | 3.364 | 3.288 | 3.350 | 29,049 | +0.08(+2.42%) |
Mar 02, 2011 | 3.283 | 3.299 | 3.256 | 3.271 | 16,256 | -0.01(-0.44%) |
Mar 01, 2011 | 3.328 | 3.422 | 3.256 | 3.285 | 39,143 | -0.03(-0.87%) |
Feb 28, 2011 | 3.292 | 3.443 | 3.206 | 3.314 | 57,101 | +0.06(+1.77%) |
Feb 25, 2011 | 3.271 | 3.371 | 3.242 | 3.256 | 33,805 | +0.01(+0.44%) |
Feb 24, 2011 | 3.192 | 3.285 | 3.192 | 3.242 | 73,340 | -0.04(-1.31%) |
Feb 23, 2011 | 2.997 | 3.486 | 2.997 | 3.285 | 166,163 | +0.28(+9.33%) |
Feb 22, 2011 | 2.983 | 3.084 | 2.947 | 3.005 | 57,777 | +0.01(+0.24%) |
Feb 18, 2011 | 3.012 | 3.012 | 2.882 | 2.997 | 41,010 | -0.04(-1.18%) |
Feb 17, 2011 | 2.947 | 3.141 | 2.947 | 3.033 | 50,714 | +0.04(+1.20%) |
Feb 16, 2011 | 2.947 | 3.098 | 2.918 | 2.997 | 58,919 | +0.05(+1.71%) |
Feb 15, 2011 | 3.019 | 3.019 | 2.868 | 2.947 | 23,677 | -0.09(-2.84%) |
Feb 14, 2011 | 3.127 | 3.127 | 3.019 | 3.033 | 23,299 | -0.04(-1.40%) |
Feb 11, 2011 | 3.026 | 3.156 | 3.017 | 3.077 | 95,240 | +0.04(+1.42%) |
Feb 10, 2011 | 2.911 | 3.184 | 2.911 | 3.033 | 132,859 | +0.12(+4.20%) |
Feb 09, 2011 | 2.832 | 2.911 | 2.803 | 2.911 | 56,215 | +0.08(+2.79%) |
Feb 08, 2011 | 2.624 | 2.890 | 2.581 | 2.832 | 270,863 | -0.04(-1.50%) |
Feb 07, 2011 | 2.897 | 2.990 | 2.782 | 2.875 | 657,467 | -0.04(-1.23%) |
Feb 04, 2011 | 3.055 | 3.084 | 2.897 | 2.911 | 174,721 | -0.15(-4.93%) |
Feb 03, 2011 | 3.055 | 3.134 | 3.055 | 3.062 | 11,563 | +0.02(+0.71%) |
Feb 02, 2011 | 2.904 | 3.069 | 2.904 | 3.041 | 50,011 | +0.04(+1.20%) |