Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 4.310 | 4.340 | 4.060 | 4.240 | 148,999 | -0.11(-2.53%) |
Apr 28, 2011 | 4.700 | 4.718 | 4.300 | 4.350 | 250,405 | -0.44(-9.19%) |
Apr 27, 2011 | 4.970 | 4.990 | 4.680 | 4.790 | 86,437 | -0.13(-2.64%) |
Apr 26, 2011 | 4.910 | 4.970 | 4.910 | 4.920 | 28,732 | -0.03(-0.61%) |
Apr 25, 2011 | 4.915 | 4.970 | 4.910 | 4.950 | 91,782 | +0.04(+0.81%) |
Apr 21, 2011 | 4.700 | 4.910 | 4.700 | 4.910 | 189,773 | +0.22(+4.69%) |
Apr 20, 2011 | 4.650 | 4.690 | 4.610 | 4.690 | 44,460 | +0.06(+1.30%) |
Apr 19, 2011 | 4.670 | 4.670 | 4.605 | 4.630 | 10,270 | -0.01(-0.22%) |
Apr 18, 2011 | 4.650 | 4.660 | 4.540 | 4.640 | 17,543 | -0.08(-1.69%) |
Apr 15, 2011 | 4.690 | 4.720 | 4.660 | 4.720 | 19,297 | +0.03(+0.64%) |
Apr 14, 2011 | 4.630 | 4.690 | 4.630 | 4.690 | 40,957 | +0.04(+0.86%) |
Apr 13, 2011 | 4.690 | 4.690 | 4.603 | 4.650 | 36,605 | -0.08(-1.69%) |
Apr 12, 2011 | 4.750 | 4.810 | 4.670 | 4.730 | 90,330 | -0.01(-0.21%) |
Apr 11, 2011 | 4.730 | 4.740 | 4.680 | 4.740 | 68,895 | +0.01(+0.21%) |
Apr 08, 2011 | 4.680 | 4.750 | 4.660 | 4.730 | 94,223 | +0.08(+1.72%) |
Apr 07, 2011 | 4.640 | 4.700 | 4.600 | 4.650 | 69,660 | +0.01(+0.22%) |
Apr 06, 2011 | 4.740 | 4.770 | 4.600 | 4.640 | 93,403 | -0.10(-2.11%) |
Apr 05, 2011 | 4.650 | 4.740 | 4.451 | 4.740 | 1,102,891 | +0.08(+1.72%) |
Apr 04, 2011 | 4.730 | 4.730 | 4.450 | 4.660 | 193,955 | +0.06(+1.30%) |
Apr 01, 2011 | 4.800 | 4.800 | 4.550 | 4.600 | 268,937 | +0.04(+0.88%) |
Mar 31, 2011 | 4.760 | 4.760 | 4.450 | 4.560 | 197,595 | -0.18(-3.80%) |
Mar 30, 2011 | 4.730 | 4.790 | 4.700 | 4.740 | 76,931 | -0.04(-0.84%) |
Mar 29, 2011 | 4.670 | 4.830 | 4.500 | 4.780 | 307,764 | +0.14(+3.02%) |
Mar 28, 2011 | 4.800 | 4.800 | 4.590 | 4.640 | 14,320 | -0.14(-2.93%) |
Mar 25, 2011 | 4.500 | 4.850 | 4.466 | 4.780 | 61,873 | +0.28(+6.22%) |
Mar 24, 2011 | 4.750 | 4.750 | 4.281 | 4.500 | 60,331 | -0.02(-0.44%) |
Mar 23, 2011 | 4.860 | 4.902 | 4.410 | 4.520 | 88,893 | -0.32(-6.61%) |
Mar 22, 2011 | 4.890 | 4.930 | 4.760 | 4.840 | 19,054 | -0.01(-0.21%) |
Mar 21, 2011 | 4.840 | 4.890 | 4.710 | 4.850 | 51,000 | -0.05(-1.02%) |
Mar 18, 2011 | 4.930 | 4.990 | 4.770 | 4.900 | 23,109 | +0.00(+0.00%) |
Mar 17, 2011 | 4.950 | 4.950 | 4.900 | 4.900 | 2,085 | -0.02(-0.41%) |
Mar 16, 2011 | 5.000 | 5.040 | 4.900 | 4.920 | 8,025 | -0.05(-1.01%) |
Mar 15, 2011 | 5.000 | 5.140 | 4.938 | 4.970 | 10,150 | -0.14(-2.74%) |
Mar 14, 2011 | 5.100 | 5.190 | 5.040 | 5.110 | 3,800 | +0.01(+0.19%) |
Mar 11, 2011 | 5.180 | 5.180 | 5.090 | 5.100 | 5,268 | -0.09(-1.73%) |
Mar 10, 2011 | 5.200 | 5.260 | 5.150 | 5.190 | 3,530 | +0.00(+0.00%) |
Mar 09, 2011 | 5.350 | 5.350 | 5.189 | 5.190 | 8,500 | -0.16(-2.99%) |
Mar 08, 2011 | 5.430 | 5.480 | 5.330 | 5.350 | 10,659 | -0.19(-3.43%) |
Mar 07, 2011 | 5.550 | 5.810 | 5.490 | 5.540 | 16,793 | -0.01(-0.18%) |
Mar 04, 2011 | 5.580 | 5.650 | 5.540 | 5.550 | 5,317 | -0.06(-1.07%) |
Mar 03, 2011 | 5.430 | 5.610 | 5.430 | 5.610 | 15,204 | +0.13(+2.37%) |
Mar 02, 2011 | 5.290 | 5.550 | 5.290 | 5.480 | 10,673 | +0.06(+1.11%) |
Mar 01, 2011 | 5.310 | 5.420 | 5.310 | 5.420 | 1,257 | +0.06(+1.12%) |
Feb 28, 2011 | 5.450 | 5.480 | 5.260 | 5.360 | 14,666 | -0.10(-1.83%) |
Feb 25, 2011 | 5.430 | 5.500 | 5.430 | 5.460 | 9,950 | -0.02(-0.36%) |
Feb 24, 2011 | 5.370 | 5.500 | 5.210 | 5.480 | 14,866 | +0.08(+1.48%) |
Feb 23, 2011 | 5.310 | 5.440 | 5.260 | 5.400 | 4,914 | +0.11(+2.08%) |
Feb 22, 2011 | 5.330 | 5.370 | 5.170 | 5.290 | 10,863 | +0.00(+0.00%) |
Feb 18, 2011 | 5.500 | 5.550 | 5.120 | 5.290 | 22,375 | -0.25(-4.51%) |
Feb 17, 2011 | 5.480 | 5.580 | 5.240 | 5.540 | 37,941 | +0.06(+1.09%) |
Feb 16, 2011 | 5.700 | 5.710 | 5.300 | 5.480 | 46,394 | -0.19(-3.35%) |
Feb 15, 2011 | 5.280 | 5.690 | 5.280 | 5.670 | 23,360 | +0.37(+6.98%) |
Feb 14, 2011 | 5.170 | 5.300 | 5.170 | 5.300 | 14,377 | +0.18(+3.51%) |
Feb 11, 2011 | 5.300 | 5.300 | 4.900 | 5.120 | 105,007 | -0.18(-3.40%) |
Feb 10, 2011 | 5.650 | 5.650 | 5.200 | 5.300 | 89,692 | -0.50(-8.62%) |
Feb 09, 2011 | 5.900 | 5.900 | 5.460 | 5.800 | 14,490 | -0.03(-0.51%) |
Feb 08, 2011 | 5.850 | 5.860 | 5.700 | 5.830 | 2,498 | +0.05(+0.87%) |
Feb 07, 2011 | 5.960 | 5.960 | 5.670 | 5.780 | 13,033 | -0.23(-3.83%) |
Feb 04, 2011 | 5.960 | 6.010 | 5.940 | 6.010 | 2,104 | +0.00(+0.00%) |
Feb 03, 2011 | 6.010 | 6.010 | 5.900 | 6.010 | 4,645 | +0.06(+1.01%) |
Feb 02, 2011 | 6.010 | 6.010 | 5.810 | 5.950 | 1,600 | -0.04(-0.67%) |