Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 4.378 | 4.378 | 4.378 | 4.378 | 1,140 | +0.01(+0.13%) |
Apr 28, 2011 | 4.434 | 4.434 | 4.372 | 4.372 | 4,356 | -0.15(-3.38%) |
Apr 27, 2011 | 4.499 | 4.525 | 4.499 | 4.525 | 7,987 | -0.07(-1.44%) |
Apr 26, 2011 | 4.509 | 4.591 | 4.509 | 4.591 | 3,630 | +0.07(+1.65%) |
Apr 21, 2011 | 4.582 | 4.517 | 4.517 | 4.517 | 76,246 | +0.09(+1.96%) |
Apr 20, 2011 | 4.376 | 4.430 | 4.375 | 4.430 | 5,809 | +0.18(+4.35%) |
Apr 19, 2011 | 4.246 | 4.246 | 4.246 | 4.246 | 726 | -0.04(-1.03%) |
Apr 15, 2011 | 4.290 | 4.290 | 4.290 | 4.290 | 0 | +0.06(+1.30%) |
Apr 14, 2011 | 4.235 | 4.235 | 4.235 | 4.235 | 726 | +0.02(+0.52%) |
Apr 13, 2011 | 4.197 | 4.213 | 4.197 | 4.213 | 9,440 | +0.10(+2.55%) |
Apr 12, 2011 | 4.208 | 4.208 | 4.108 | 4.108 | 9,440 | -0.14(-3.27%) |
Apr 11, 2011 | 4.297 | 4.302 | 4.247 | 4.247 | 15,198 | -0.17(-3.96%) |
Apr 08, 2011 | 4.436 | 4.436 | 4.422 | 4.422 | 2,178 | +0.09(+2.00%) |
Apr 07, 2011 | 4.405 | 4.405 | 4.335 | 4.335 | 3,086 | -0.05(-1.16%) |
Apr 05, 2011 | 4.386 | 4.386 | 4.386 | 4.386 | 0 | -0.01(-0.22%) |
Apr 04, 2011 | 4.426 | 4.426 | 4.367 | 4.396 | 13,433 | +0.04(+0.98%) |
Mar 30, 2011 | 4.353 | 4.353 | 4.353 | 4.353 | 0 | +0.03(+0.70%) |
Mar 29, 2011 | 4.332 | 4.354 | 4.323 | 4.323 | 5,366 | -0.03(-0.70%) |
Mar 28, 2011 | 4.371 | 4.371 | 4.353 | 4.353 | 6,535 | -0.01(-0.32%) |
Mar 25, 2011 | 4.367 | 4.367 | 4.367 | 4.367 | 2,178 | -0.04(-0.91%) |
Mar 24, 2011 | 4.383 | 4.407 | 4.363 | 4.407 | 12,250 | +0.15(+3.59%) |
Mar 23, 2011 | 4.233 | 4.254 | 4.206 | 4.254 | 11,937 | -0.04(-0.96%) |
Mar 22, 2011 | 4.250 | 4.298 | 4.250 | 4.295 | 5,809 | +0.01(+0.22%) |
Mar 21, 2011 | 4.282 | 4.312 | 4.282 | 4.286 | 13,796 | +0.13(+3.18%) |
Mar 18, 2011 | 4.149 | 4.244 | 4.149 | 4.153 | 479,807 | +0.07(+1.62%) |
Mar 17, 2011 | 4.080 | 4.087 | 4.080 | 4.087 | 605,954 | +0.03(+0.85%) |
Mar 16, 2011 | 4.062 | 4.091 | 3.943 | 4.053 | 205,756 | -0.06(-1.51%) |
Mar 15, 2011 | 4.115 | 4.219 | 4.115 | 4.115 | 5,177 | -0.10(-2.48%) |
Mar 14, 2011 | 4.218 | 4.225 | 4.217 | 4.219 | 10,166 | -0.02(-0.42%) |
Mar 10, 2011 | 4.237 | 4.237 | 4.237 | 4.237 | 0 | -0.14(-3.12%) |
Mar 09, 2011 | 4.432 | 4.432 | 4.374 | 4.374 | 19,519 | -0.09(-2.07%) |
Mar 08, 2011 | 4.441 | 4.473 | 4.441 | 4.466 | 13,433 | +0.04(+0.87%) |
Mar 07, 2011 | 4.502 | 4.502 | 4.407 | 4.427 | 21,784 | -0.05(-1.17%) |
Mar 04, 2011 | 4.474 | 4.480 | 4.474 | 4.480 | 1,452 | +0.03(+0.74%) |
Mar 03, 2011 | 4.440 | 4.447 | 4.440 | 4.447 | 1,452 | +0.05(+1.19%) |
Mar 02, 2011 | 4.390 | 4.394 | 4.385 | 4.394 | 5,453 | -0.05(-1.05%) |
Mar 01, 2011 | 4.549 | 4.549 | 4.441 | 4.441 | 17,710 | -0.16(-3.53%) |
Feb 28, 2011 | 4.578 | 4.673 | 4.578 | 4.604 | 67,692 | +0.07(+1.55%) |
Feb 25, 2011 | 4.518 | 4.554 | 4.503 | 4.533 | 8,031 | +0.01(+0.15%) |
Feb 23, 2011 | 4.562 | 4.527 | 4.527 | 4.527 | 21,784 | +0.07(+1.54%) |
Feb 22, 2011 | 4.520 | 4.520 | 4.458 | 4.458 | 2,178 | -0.11(-2.41%) |
Feb 18, 2011 | 4.539 | 4.570 | 4.539 | 4.568 | 7,268 | +0.06(+1.44%) |
Feb 17, 2011 | 4.454 | 4.540 | 4.454 | 4.503 | 11,284 | +0.03(+0.62%) |
Feb 16, 2011 | 4.471 | 4.476 | 4.410 | 4.476 | 14,646 | -0.01(-0.12%) |
Feb 15, 2011 | 4.538 | 4.538 | 4.481 | 4.481 | 3,107 | -0.08(-1.78%) |
Feb 14, 2011 | 4.568 | 4.568 | 4.484 | 4.562 | 16,825 | +0.01(+0.24%) |
Feb 11, 2011 | 4.488 | 4.583 | 4.488 | 4.551 | 21,472 | +0.10(+2.23%) |
Feb 10, 2011 | 4.448 | 4.452 | 4.448 | 4.452 | 2,904 | +0.06(+1.41%) |
Feb 09, 2011 | 4.390 | 4.390 | 4.390 | 4.390 | 2,904 | +0.04(+1.01%) |
Feb 08, 2011 | 4.321 | 4.372 | 4.321 | 4.346 | 4,356 | -0.02(-0.47%) |
Feb 07, 2011 | 4.379 | 4.438 | 4.365 | 4.367 | 2,904 | +0.02(+0.35%) |
Feb 04, 2011 | 4.447 | 4.447 | 4.334 | 4.352 | 11,524 | -0.06(-1.40%) |
Feb 03, 2011 | 4.432 | 4.432 | 4.394 | 4.414 | 3,630 | +0.02(+0.56%) |
Feb 02, 2011 | 4.474 | 4.474 | 4.389 | 4.389 | 7,261 | -0.08(-1.76%) |