Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 4.883 | 4.890 | 4.854 | 4.883 | 1,425,554 | +0.01(+0.30%) |
Apr 28, 2011 | 4.842 | 4.879 | 4.831 | 4.868 | 2,264,607 | +0.04(+0.76%) |
Apr 27, 2011 | 4.802 | 4.838 | 4.787 | 4.831 | 1,242,269 | +0.04(+0.92%) |
Apr 26, 2011 | 4.772 | 4.813 | 4.768 | 4.787 | 1,322,514 | +0.02(+0.39%) |
Apr 25, 2011 | 4.756 | 4.772 | 4.746 | 4.768 | 856,547 | +0.01(+0.16%) |
Apr 21, 2011 | 4.735 | 4.761 | 4.724 | 4.761 | 1,288,570 | +0.03(+0.55%) |
Apr 20, 2011 | 4.757 | 4.757 | 4.717 | 4.735 | 932,385 | +0.01(+0.31%) |
Apr 19, 2011 | 4.757 | 4.761 | 4.720 | 4.720 | 993,735 | -0.04(-0.78%) |
Apr 18, 2011 | 4.750 | 4.768 | 4.709 | 4.757 | 1,689,653 | -0.02(-0.39%) |
Apr 15, 2011 | 4.794 | 4.802 | 4.765 | 4.776 | 1,426,267 | -0.03(-0.54%) |
Apr 14, 2011 | 4.698 | 4.813 | 4.687 | 4.802 | 2,292,246 | +0.10(+2.04%) |
Apr 13, 2011 | 4.728 | 4.732 | 4.687 | 4.706 | 1,244,273 | +0.00(+0.08%) |
Apr 12, 2011 | 4.746 | 4.754 | 4.702 | 4.702 | 1,634,282 | -0.04(-0.93%) |
Apr 11, 2011 | 4.768 | 4.776 | 4.735 | 4.746 | 2,003,583 | +0.02(+0.47%) |
Apr 08, 2011 | 4.787 | 4.787 | 4.717 | 4.724 | 1,580,603 | -0.04(-0.85%) |
Apr 07, 2011 | 4.820 | 4.850 | 4.761 | 4.765 | 2,451,626 | -0.07(-1.52%) |
Apr 06, 2011 | 4.809 | 4.846 | 4.794 | 4.838 | 5,001,620 | +0.10(+2.02%) |
Apr 05, 2011 | 4.706 | 4.754 | 4.695 | 4.743 | 2,720,508 | +0.06(+1.26%) |
Apr 04, 2011 | 4.732 | 4.732 | 4.665 | 4.684 | 1,601,510 | -0.03(-0.70%) |
Apr 01, 2011 | 4.717 | 4.746 | 4.702 | 4.717 | 1,509,033 | +0.00(+0.08%) |
Mar 31, 2011 | 4.684 | 4.735 | 4.684 | 4.713 | 2,057,630 | +0.04(+0.87%) |
Mar 30, 2011 | 4.673 | 4.673 | 4.673 | 4.673 | 3,678,675 | +0.02(+0.40%) |
Mar 29, 2011 | 4.680 | 4.706 | 4.614 | 4.654 | 4,541,356 | -0.06(-1.25%) |
Mar 28, 2011 | 4.788 | 4.788 | 4.699 | 4.713 | 4,511,681 | -0.05(-1.05%) |
Mar 25, 2011 | 4.795 | 4.817 | 4.756 | 4.763 | 5,113,904 | +0.00(+0.08%) |
Mar 24, 2011 | 4.760 | 4.781 | 4.735 | 4.760 | 3,806,441 | +0.02(+0.45%) |
Mar 23, 2011 | 4.717 | 4.745 | 4.706 | 4.738 | 2,465,740 | +0.03(+0.61%) |
Mar 22, 2011 | 4.788 | 4.788 | 4.699 | 4.710 | 2,383,140 | -0.08(-1.64%) |
Mar 21, 2011 | 4.788 | 4.799 | 4.777 | 4.788 | 2,819,194 | +0.04(+0.90%) |
Mar 18, 2011 | 4.699 | 4.752 | 4.695 | 4.745 | 2,490,228 | +0.05(+0.99%) |
Mar 17, 2011 | 4.738 | 4.756 | 4.699 | 4.699 | 1,712,256 | -0.00(-0.08%) |
Mar 16, 2011 | 4.731 | 4.756 | 4.702 | 4.702 | 2,122,921 | -0.02(-0.38%) |
Mar 15, 2011 | 4.724 | 4.752 | 4.659 | 4.720 | 2,630,739 | +0.06(+1.30%) |
Mar 14, 2011 | 4.620 | 4.681 | 4.609 | 4.659 | 1,345,439 | +0.02(+0.46%) |
Mar 11, 2011 | 4.656 | 4.677 | 4.627 | 4.638 | 1,637,181 | -0.02(-0.46%) |
Mar 10, 2011 | 4.695 | 4.706 | 4.659 | 4.659 | 1,481,881 | -0.06(-1.29%) |
Mar 09, 2011 | 4.710 | 4.720 | 4.688 | 4.720 | 1,666,759 | +0.03(+0.61%) |
Mar 08, 2011 | 4.652 | 4.713 | 4.649 | 4.692 | 1,497,682 | +0.05(+1.16%) |
Mar 07, 2011 | 4.717 | 4.717 | 4.624 | 4.638 | 1,595,199 | -0.06(-1.37%) |
Mar 04, 2011 | 4.752 | 4.760 | 4.688 | 4.702 | 971,105 | -0.04(-0.90%) |
Mar 03, 2011 | 4.752 | 4.752 | 4.738 | 4.745 | 1,381,653 | +0.01(+0.30%) |
Mar 02, 2011 | 4.695 | 4.767 | 4.674 | 4.731 | 1,911,904 | +0.05(+1.07%) |
Mar 01, 2011 | 4.715 | 4.717 | 4.674 | 4.681 | 1,085,058 | -0.01(-0.30%) |
Feb 28, 2011 | 4.695 | 4.710 | 4.677 | 4.695 | 1,154,136 | +0.03(+0.61%) |
Feb 25, 2011 | 4.613 | 4.667 | 4.613 | 4.667 | 1,311,156 | +0.05(+1.16%) |
Feb 24, 2011 | 4.577 | 4.617 | 4.559 | 4.613 | 1,885,833 | +0.05(+1.18%) |
Feb 23, 2011 | 4.574 | 4.588 | 4.559 | 4.559 | 1,334,200 | -0.01(-0.23%) |
Feb 22, 2011 | 4.556 | 4.592 | 4.556 | 4.570 | 1,378,848 | -0.01(-0.16%) |
Feb 18, 2011 | 4.570 | 4.577 | 4.545 | 4.577 | 1,890,036 | +0.02(+0.47%) |
Feb 17, 2011 | 4.584 | 4.588 | 4.538 | 4.556 | 1,274,674 | -0.02(-0.47%) |
Feb 16, 2011 | 4.574 | 4.584 | 4.534 | 4.577 | 2,129,884 | +0.01(+0.16%) |
Feb 15, 2011 | 4.627 | 4.631 | 4.567 | 4.570 | 2,965,196 | -0.08(-1.62%) |
Feb 14, 2011 | 4.677 | 4.681 | 4.638 | 4.645 | 1,944,432 | -0.03(-0.54%) |
Feb 11, 2011 | 4.688 | 4.695 | 4.667 | 4.670 | 1,671,368 | -0.01(-0.31%) |
Feb 10, 2011 | 4.688 | 4.702 | 4.676 | 4.684 | 1,514,966 | -0.01(-0.15%) |
Feb 09, 2011 | 4.706 | 4.709 | 4.670 | 4.692 | 1,682,249 | -0.02(-0.45%) |
Feb 08, 2011 | 4.727 | 4.738 | 4.695 | 4.713 | 2,597,179 | -0.01(-0.23%) |
Feb 07, 2011 | 4.692 | 4.735 | 4.681 | 4.724 | 1,840,199 | +0.04(+0.92%) |
Feb 04, 2011 | 4.706 | 4.706 | 4.634 | 4.681 | 1,210,096 | -0.01(-0.30%) |
Feb 03, 2011 | 4.645 | 4.699 | 4.577 | 4.695 | 1,925,063 | +0.07(+1.47%) |
Feb 02, 2011 | 4.624 | 4.642 | 4.606 | 4.627 | 1,186,759 | -0.02(-0.38%) |