Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 4.672 | 4.768 | 4.672 | 4.672 | 5,753 | +0.16(+3.53%) |
Apr 28, 2011 | 4.534 | 4.534 | 4.513 | 4.513 | 3,184 | -0.06(-1.28%) |
Apr 27, 2011 | 4.630 | 4.662 | 4.561 | 4.571 | 2,521 | +0.08(+1.89%) |
Apr 26, 2011 | 4.566 | 4.672 | 4.487 | 4.487 | 7,793 | -0.07(-1.46%) |
Apr 25, 2011 | 4.593 | 4.609 | 4.460 | 4.553 | 5,294 | -0.03(-0.64%) |
Apr 21, 2011 | 4.635 | 4.635 | 4.418 | 4.582 | 2,659 | +0.08(+1.89%) |
Apr 20, 2011 | 4.526 | 4.526 | 4.497 | 4.497 | 470 | -0.05(-1.17%) |
Apr 19, 2011 | 4.656 | 4.656 | 4.465 | 4.550 | 7,797 | +0.13(+2.92%) |
Apr 18, 2011 | 4.421 | 4.421 | 4.421 | 4.421 | 310 | -0.11(-2.49%) |
Apr 15, 2011 | 4.460 | 4.566 | 4.460 | 4.534 | 3,691 | +0.06(+1.30%) |
Apr 14, 2011 | 4.492 | 4.492 | 4.407 | 4.476 | 7,108 | -0.10(-2.14%) |
Apr 13, 2011 | 4.428 | 4.625 | 4.428 | 4.574 | 10,179 | +0.15(+3.29%) |
Apr 12, 2011 | 4.433 | 4.433 | 4.428 | 4.428 | 1,013 | -0.03(-0.71%) |
Apr 11, 2011 | 4.306 | 4.460 | 4.306 | 4.460 | 7,524 | +0.12(+2.69%) |
Apr 08, 2011 | 4.380 | 4.455 | 4.285 | 4.343 | 21,808 | -0.04(-0.85%) |
Apr 07, 2011 | 4.407 | 4.449 | 4.380 | 4.380 | 941 | -0.04(-0.84%) |
Apr 06, 2011 | 4.460 | 4.465 | 4.418 | 4.418 | 8,392 | -0.04(-0.95%) |
Apr 05, 2011 | 4.481 | 4.699 | 4.460 | 4.460 | 7,863 | -0.11(-2.38%) |
Apr 04, 2011 | 4.465 | 4.637 | 4.465 | 4.569 | 941 | +0.06(+1.35%) |
Apr 01, 2011 | 4.508 | 4.508 | 4.508 | 4.508 | 785 | +0.05(+1.06%) |
Mar 31, 2011 | 4.513 | 4.589 | 4.461 | 4.461 | 3,390 | -0.05(-1.16%) |
Mar 30, 2011 | 4.476 | 4.513 | 4.383 | 4.513 | 6,309 | +0.13(+3.03%) |
Mar 29, 2011 | 4.439 | 4.439 | 4.380 | 4.380 | 1,713 | -0.00(-0.00%) |
Mar 28, 2011 | 4.481 | 4.481 | 4.380 | 4.380 | 2,636 | -0.04(-0.84%) |
Mar 25, 2011 | 4.423 | 4.423 | 4.418 | 4.418 | 565 | +0.06(+1.34%) |
Mar 24, 2011 | 4.306 | 4.468 | 4.306 | 4.359 | 13,961 | +0.03(+0.61%) |
Mar 23, 2011 | 4.338 | 4.407 | 4.327 | 4.333 | 2,260 | -0.07(-1.69%) |
Mar 22, 2011 | 4.407 | 4.407 | 4.407 | 4.407 | 646 | +0.00(+0.00%) |
Mar 21, 2011 | 4.407 | 4.407 | 4.393 | 4.407 | 4,763 | +0.08(+1.84%) |
Mar 18, 2011 | 4.407 | 4.407 | 4.327 | 4.327 | 9,047 | -0.02(-0.37%) |
Mar 17, 2011 | 4.327 | 4.343 | 4.327 | 4.343 | 2,346 | -0.01(-0.24%) |
Mar 16, 2011 | 4.433 | 4.433 | 4.327 | 4.354 | 4,143 | -0.07(-1.56%) |
Mar 15, 2011 | 4.412 | 4.428 | 4.402 | 4.423 | 3,778 | +0.09(+2.08%) |
Mar 14, 2011 | 4.343 | 4.343 | 4.279 | 4.333 | 1,883 | +0.05(+1.24%) |
Mar 11, 2011 | 4.327 | 4.343 | 4.253 | 4.279 | 10,665 | -0.05(-1.10%) |
Mar 10, 2011 | 4.497 | 4.497 | 4.327 | 4.327 | 2,252 | -0.03(-0.61%) |
Mar 09, 2011 | 4.354 | 4.354 | 4.354 | 4.354 | 1,431 | +0.00(+0.00%) |
Mar 08, 2011 | 4.333 | 4.358 | 4.333 | 4.354 | 5,085 | -0.01(-0.12%) |
Mar 07, 2011 | 4.418 | 4.444 | 4.221 | 4.359 | 8,518 | -0.08(-1.79%) |
Mar 04, 2011 | 4.476 | 4.487 | 4.391 | 4.439 | 7,627 | -0.03(-0.59%) |
Mar 03, 2011 | 4.630 | 4.646 | 4.439 | 4.465 | 6,290 | -0.16(-3.44%) |
Mar 02, 2011 | 4.752 | 4.832 | 4.619 | 4.625 | 6,403 | -0.13(-2.79%) |
Mar 01, 2011 | 4.710 | 4.757 | 4.710 | 4.757 | 9,613 | +0.06(+1.27%) |
Feb 28, 2011 | 4.705 | 4.710 | 4.672 | 4.698 | 45,100 | -0.01(-0.16%) |
Feb 25, 2011 | 4.548 | 4.705 | 4.428 | 4.705 | 6,002 | +0.02(+0.45%) |
Feb 24, 2011 | 4.606 | 4.684 | 4.606 | 4.684 | 7,268 | +0.10(+2.17%) |
Feb 23, 2011 | 4.553 | 4.585 | 4.548 | 4.585 | 4,143 | -0.09(-2.00%) |
Feb 18, 2011 | 4.595 | 4.678 | 4.678 | 4.678 | 22,954 | +0.16(+3.46%) |
Feb 17, 2011 | 4.595 | 4.595 | 4.522 | 4.522 | 2,486 | -0.03(-0.69%) |
Feb 16, 2011 | 4.559 | 4.559 | 4.517 | 4.553 | 2,677 | +0.07(+1.63%) |
Feb 15, 2011 | 4.376 | 4.595 | 4.365 | 4.480 | 8,225 | +0.09(+2.02%) |
Feb 14, 2011 | 4.386 | 4.428 | 4.350 | 4.391 | 6,694 | +0.08(+1.82%) |
Feb 11, 2011 | 4.350 | 4.376 | 4.313 | 4.313 | 4,432 | -0.04(-0.84%) |
Feb 10, 2011 | 4.480 | 4.496 | 4.350 | 4.350 | 9,772 | -0.10(-2.35%) |
Feb 09, 2011 | 4.386 | 4.485 | 4.386 | 4.454 | 5,204 | +0.06(+1.43%) |
Feb 08, 2011 | 4.391 | 4.391 | 4.391 | 4.391 | 956 | +0.04(+0.96%) |
Feb 07, 2011 | 4.454 | 4.564 | 4.318 | 4.350 | 4,824 | -0.05(-1.19%) |
Feb 04, 2011 | 4.595 | 4.595 | 4.371 | 4.402 | 962 | +0.03(+0.72%) |
Feb 03, 2011 | 4.376 | 4.433 | 4.365 | 4.370 | 4,562 | -0.28(-6.07%) |
Feb 02, 2011 | 4.376 | 4.653 | 4.376 | 4.653 | 5,327 | +0.08(+1.71%) |